Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gain Therapeutics Inc (NQ: GANX )

2.960 +0.030 (+1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 4.530 4.620 4.440 4.490 62,893 +0.03(+0.67%)
Feb 28, 2024 4.640 4.800 4.460 4.460 71,139 -0.17(-3.67%)
Feb 27, 2024 4.570 4.695 4.400 4.630 104,684 +0.13(+2.89%)
Feb 26, 2024 4.520 4.750 4.418 4.500 65,845 -0.05(-1.10%)
Feb 23, 2024 4.390 4.640 4.360 4.550 61,314 +0.11(+2.48%)
Feb 22, 2024 4.380 4.500 4.098 4.440 196,142 +0.02(+0.45%)
Feb 21, 2024 4.670 4.750 4.390 4.420 128,219 -0.25(-5.35%)
Feb 20, 2024 4.780 4.890 4.661 4.670 80,162 -0.15(-3.11%)
Feb 16, 2024 4.780 4.923 4.620 4.820 98,042 +0.02(+0.42%)
Feb 15, 2024 4.810 4.910 4.650 4.800 102,747 +0.07(+1.48%)
Feb 14, 2024 4.510 4.750 4.510 4.730 141,241 +0.22(+4.88%)
Feb 13, 2024 4.760 4.840 4.500 4.510 148,802 -0.27(-5.65%)
Feb 12, 2024 5.160 5.300 4.760 4.780 232,120 -0.26(-5.16%)
Feb 09, 2024 4.960 5.300 4.910 5.040 586,502 +0.20(+4.13%)
Feb 08, 2024 4.890 5.190 4.610 4.840 575,698 +0.09(+1.89%)
Feb 07, 2024 4.570 5.330 4.390 4.750 1,451,537 +0.28(+6.26%)
Feb 06, 2024 4.370 4.700 4.260 4.470 230,236 +0.08(+1.82%)
Feb 05, 2024 3.980 4.500 3.833 4.390 286,440 +0.45(+11.42%)
Feb 02, 2024 3.770 3.970 3.630 3.940 70,889 +0.17(+4.51%)
Feb 01, 2024 3.910 3.945 3.700 3.770 57,111 -0.10(-2.58%)
Jan 31, 2024 3.960 3.990 3.800 3.870 102,568 +0.00(+0.00%)
Jan 30, 2024 3.990 4.020 3.710 3.870 149,744 -0.12(-3.01%)
Jan 29, 2024 3.760 4.080 3.760 3.990 233,721 +0.24(+6.40%)
Jan 26, 2024 3.540 3.898 3.540 3.750 110,492 +0.21(+5.78%)
Jan 25, 2024 3.310 3.550 3.250 3.545 92,066 +0.27(+8.41%)
Jan 24, 2024 3.410 3.420 3.210 3.270 83,449 -0.08(-2.39%)
Jan 23, 2024 3.360 3.510 3.300 3.350 25,020 -0.07(-2.05%)
Jan 22, 2024 3.350 3.440 3.190 3.420 88,036 +0.09(+2.70%)
Jan 19, 2024 3.380 3.440 3.180 3.330 49,685 -0.03(-0.89%)
Jan 18, 2024 3.250 3.490 3.250 3.360 42,704 +0.15(+4.51%)
Jan 17, 2024 3.580 3.640 3.170 3.215 87,197 -0.44(-11.92%)
Jan 16, 2024 3.590 3.780 3.500 3.650 115,111 +0.16(+4.58%)
Jan 12, 2024 3.360 3.640 3.360 3.490 43,041 +0.09(+2.65%)
Jan 11, 2024 3.460 3.623 3.298 3.400 91,888 -0.09(-2.58%)
Jan 10, 2024 3.740 3.742 3.240 3.490 161,946 -0.24(-6.43%)
Jan 09, 2024 3.880 3.900 3.580 3.730 117,558 -0.19(-4.85%)
Jan 08, 2024 3.810 3.961 3.560 3.920 260,713 +0.17(+4.53%)
Jan 05, 2024 3.620 3.750 3.550 3.750 115,538 +0.11(+3.02%)
Jan 04, 2024 3.760 3.760 3.530 3.640 142,833 +0.11(+3.12%)
Jan 03, 2024 3.730 3.732 3.300 3.530 215,638 -0.10(-2.62%)
Jan 02, 2024 3.300 4.278 3.300 3.625 367,969 +0.36(+11.03%)
Dec 29, 2023 2.970 3.420 2.860 3.265 284,960 +0.33(+11.05%)
Dec 28, 2023 2.720 2.990 2.720 2.940 122,377 +0.17(+6.14%)
Dec 27, 2023 2.660 2.970 2.650 2.770 146,712 +0.09(+3.36%)
Dec 26, 2023 2.520 2.770 2.520 2.680 133,638 +0.21(+8.50%)
Dec 22, 2023 2.330 2.607 2.330 2.470 114,112 -0.03(-1.20%)
Dec 21, 2023 2.480 2.522 2.420 2.500 47,078 +0.06(+2.46%)
Dec 20, 2023 2.540 2.566 2.380 2.440 64,470 -0.12(-4.69%)
Dec 19, 2023 2.520 2.743 2.520 2.560 42,759 +0.04(+1.59%)
Dec 18, 2023 2.380 2.550 2.340 2.520 51,253 +0.02(+0.80%)
Dec 15, 2023 2.640 2.670 2.450 2.500 59,200 -0.04(-1.57%)
Dec 14, 2023 2.695 2.743 2.490 2.540 119,423 -0.14(-5.22%)
Dec 13, 2023 2.640 2.700 2.512 2.680 55,914 +0.11(+4.28%)
Dec 12, 2023 2.610 2.785 2.450 2.570 71,378 -0.04(-1.53%)
Dec 11, 2023 2.820 2.905 2.520 2.610 147,733 -0.11(-4.04%)
Dec 08, 2023 2.540 2.950 2.540 2.720 195,398 +0.20(+7.94%)
Dec 07, 2023 2.440 2.590 2.440 2.520 67,833 +0.04(+1.61%)
Dec 06, 2023 2.480 2.575 2.420 2.480 94,675 +0.08(+3.33%)
Dec 05, 2023 2.354 2.450 2.295 2.400 40,814 +0.05(+2.13%)
Dec 04, 2023 2.380 2.390 2.170 2.350 120,806 +0.15(+6.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.