Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Gain Therapeutics Inc (NQ: GANX )

2.680 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Apr 29, 2022 3.530 3.660 3.290 3.420 66,010 -0.09(-2.56%)
Apr 28, 2022 3.410 3.521 3.280 3.510 35,748 +0.13(+3.85%)
Apr 27, 2022 3.170 3.490 3.170 3.380 113,366 +0.21(+6.62%)
Apr 26, 2022 3.510 3.510 3.170 3.170 58,207 -0.28(-8.12%)
Apr 25, 2022 3.390 3.520 3.281 3.450 37,353 +0.08(+2.37%)
Apr 22, 2022 3.590 3.720 3.220 3.370 78,241 -0.20(-5.60%)
Apr 21, 2022 3.730 3.850 3.510 3.570 90,698 -0.16(-4.29%)
Apr 20, 2022 3.950 4.000 3.680 3.730 72,311 -0.24(-6.05%)
Apr 19, 2022 3.780 4.020 3.770 3.970 83,609 +0.14(+3.66%)
Apr 18, 2022 3.840 3.890 3.640 3.830 130,218 -0.01(-0.26%)
Apr 14, 2022 3.670 3.920 3.670 3.840 100,875 +0.12(+3.23%)
Apr 13, 2022 3.830 3.990 3.580 3.720 322,260 -0.16(-4.12%)
Apr 12, 2022 4.440 6.700 3.770 3.880 4,445,923 -0.31(-7.40%)
Apr 11, 2022 4.300 4.440 4.167 4.190 52,416 -0.03(-0.71%)
Apr 08, 2022 4.010 4.390 3.940 4.220 66,003 +0.26(+6.57%)
Apr 07, 2022 4.270 4.360 3.900 3.960 60,357 -0.22(-5.26%)
Apr 06, 2022 4.380 4.395 4.100 4.180 27,458 -0.23(-5.22%)
Apr 05, 2022 4.520 4.530 4.340 4.410 53,800 -0.15(-3.29%)
Apr 04, 2022 4.250 4.650 4.098 4.560 89,846 +0.29(+6.79%)
Apr 01, 2022 4.150 4.400 4.000 4.270 130,822 +0.18(+4.40%)
Mar 31, 2022 4.080 4.400 3.800 4.090 120,277 +0.00(+0.00%)
Mar 30, 2022 4.110 4.340 3.900 4.090 51,530 -0.02(-0.49%)
Mar 29, 2022 4.160 4.441 3.890 4.110 102,794 +0.15(+3.79%)
Mar 28, 2022 4.020 4.275 3.950 3.960 42,752 -0.24(-5.71%)
Mar 25, 2022 4.550 4.600 4.100 4.200 93,964 -0.33(-7.28%)
Mar 24, 2022 4.350 4.670 4.350 4.530 47,857 +0.05(+1.12%)
Mar 23, 2022 4.340 4.500 4.230 4.480 55,006 +0.13(+2.99%)
Mar 22, 2022 3.981 4.430 3.835 4.350 60,502 +0.55(+14.47%)
Mar 21, 2022 3.940 3.990 3.700 3.800 26,298 +0.00(+0.00%)
Mar 18, 2022 3.640 4.000 3.640 3.800 35,556 +0.15(+4.11%)
Mar 17, 2022 3.510 3.790 3.186 3.650 71,580 +0.45(+14.06%)
Mar 16, 2022 3.330 3.516 3.100 3.200 100,680 -0.15(-4.48%)
Mar 15, 2022 3.620 3.720 3.300 3.350 74,538 +0.05(+1.52%)
Mar 14, 2022 3.450 3.690 3.250 3.300 29,039 -0.11(-3.23%)
Mar 11, 2022 3.285 3.796 3.285 3.410 37,662 -0.07(-2.01%)
Mar 10, 2022 3.646 3.845 3.305 3.480 30,102 +0.00(+0.00%)
Mar 09, 2022 3.410 3.560 3.200 3.480 52,733 +0.33(+10.48%)
Mar 08, 2022 3.370 3.730 3.090 3.150 178,180 -0.21(-6.25%)
Mar 07, 2022 3.520 3.658 3.320 3.360 27,012 -0.24(-6.67%)
Mar 04, 2022 3.750 3.750 3.500 3.600 34,884 -0.27(-6.98%)
Mar 03, 2022 4.000 4.000 3.720 3.870 40,242 -0.03(-0.77%)
Mar 02, 2022 4.020 4.020 3.520 3.900 51,425 +0.02(+0.52%)
Mar 01, 2022 3.780 3.950 3.760 3.880 41,289 +0.19(+5.15%)
Feb 28, 2022 3.460 3.740 3.297 3.690 43,535 +0.33(+9.82%)
Feb 25, 2022 3.540 3.430 3.270 3.360 40,967 -0.12(-3.45%)
Feb 24, 2022 3.320 3.500 2.980 3.480 33,390 +0.00(+0.00%)
Feb 23, 2022 3.890 3.890 3.440 3.480 59,776 -0.32(-8.42%)
Feb 22, 2022 3.670 3.930 3.570 3.800 18,461 +0.03(+0.80%)
Feb 18, 2022 3.770 0 -0.34(-8.27%)
Feb 17, 2022 4.413 4.413 3.955 4.110 37,556 -0.14(-3.29%)
Feb 16, 2022 4.320 4.320 3.970 4.250 27,073 +0.07(+1.67%)
Feb 15, 2022 4.180 4.370 3.910 4.180 27,483 +0.02(+0.48%)
Feb 14, 2022 4.150 4.515 4.100 4.160 18,249 +0.01(+0.24%)
Feb 11, 2022 4.180 4.225 4.000 4.150 42,783 +0.01(+0.24%)
Feb 10, 2022 4.410 4.450 4.060 4.140 97,913 -0.31(-6.97%)
Feb 09, 2022 4.270 4.450 4.269 4.450 14,850 +0.21(+4.95%)
Feb 08, 2022 4.530 4.620 4.180 4.240 72,019 -0.31(-6.81%)
Feb 07, 2022 4.690 4.800 4.460 4.550 26,021 -0.09(-1.94%)
Feb 04, 2022 4.560 4.712 4.480 4.640 38,495 +0.09(+1.98%)
Feb 03, 2022 4.320 4.764 4.550 112,822 +0.15(+3.41%)
Feb 02, 2022 4.780 4.780 4.340 4.400 40,921 -0.25(-5.38%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.