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 )

2.630 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2023 2.280 2.300 2.128 2.140 92,890 -0.09(-4.04%)
Nov 29, 2023 2.210 2.330 2.150 2.230 85,956 +0.06(+2.76%)
Nov 28, 2023 2.250 2.280 2.123 2.170 139,390 -0.07(-3.13%)
Nov 27, 2023 2.310 2.310 2.180 2.240 202,594 +0.08(+3.70%)
Nov 24, 2023 2.080 2.260 2.080 2.160 81,009 +0.05(+2.37%)
Nov 22, 2023 2.210 2.210 2.000 2.110 75,736 +0.04(+1.93%)
Nov 21, 2023 2.150 2.200 2.045 2.070 349,254 -0.65(-23.90%)
Nov 20, 2023 2.690 2.750 2.570 2.720 89,071 +0.02(+0.74%)
Nov 17, 2023 2.700 2.760 2.670 2.700 47,616 -0.06(-2.17%)
Nov 16, 2023 2.850 2.850 2.560 2.760 18,504 -0.14(-4.83%)
Nov 15, 2023 2.738 2.900 2.738 2.900 54,536 +0.12(+4.32%)
Nov 14, 2023 2.870 2.870 2.690 2.780 40,129 -0.01(-0.36%)
Nov 13, 2023 2.670 2.890 2.650 2.790 25,645 +0.05(+1.82%)
Nov 10, 2023 2.790 2.790 2.560 2.740 22,272 +0.07(+2.62%)
Nov 09, 2023 2.730 2.780 2.600 2.670 33,544 -0.13(-4.64%)
Nov 08, 2023 2.775 2.818 2.630 2.800 38,525 +0.06(+2.19%)
Nov 07, 2023 2.820 2.890 2.690 2.740 22,437 -0.03(-1.08%)
Nov 06, 2023 2.900 2.900 2.720 2.770 20,824 -0.10(-3.48%)
Nov 03, 2023 2.710 2.900 2.710 2.870 41,530 +0.14(+5.13%)
Nov 02, 2023 2.810 2.880 2.630 2.730 48,007 -0.14(-4.87%)
Nov 01, 2023 2.800 2.870 2.782 2.870 7,841 +0.01(+0.35%)
Oct 31, 2023 2.950 2.950 2.800 2.860 33,371 -0.06(-2.05%)
Oct 30, 2023 2.860 2.970 2.860 2.920 7,721 +0.03(+1.04%)
Oct 27, 2023 2.990 2.990 2.820 2.890 32,793 -0.04(-1.53%)
Oct 26, 2023 3.020 3.050 2.890 2.935 28,452 -0.12(-4.08%)
Oct 25, 2023 3.010 3.100 2.980 3.060 29,452 +0.05(+1.66%)
Oct 24, 2023 3.010 3.030 2.880 3.010 35,844 -0.01(-0.33%)
Oct 23, 2023 3.120 3.130 2.940 3.020 36,595 -0.01(-0.33%)
Oct 20, 2023 3.100 3.100 2.940 3.030 45,516 -0.07(-2.26%)
Oct 19, 2023 3.110 3.200 3.060 3.100 12,784 -0.06(-1.90%)
Oct 18, 2023 3.316 3.345 3.080 3.160 21,414 -0.17(-4.96%)
Oct 17, 2023 3.210 3.350 3.210 3.325 39,895 +0.07(+1.99%)
Oct 16, 2023 3.360 3.400 3.240 3.260 26,386 -0.04(-1.21%)
Oct 13, 2023 3.350 3.350 3.122 3.300 46,786 -0.01(-0.30%)
Oct 12, 2023 3.290 3.380 3.240 3.310 27,037 +0.11(+3.44%)
Oct 11, 2023 3.300 3.389 3.170 3.200 69,799 -0.10(-3.03%)
Oct 10, 2023 3.290 3.340 3.280 3.300 22,512 -0.02(-0.60%)
Oct 09, 2023 3.290 3.400 3.222 3.320 43,296 -0.06(-1.78%)
Oct 06, 2023 3.410 3.410 3.291 3.380 87,027 +0.16(+4.97%)
Oct 05, 2023 3.150 3.490 3.150 3.220 446,154 +0.05(+1.42%)
Oct 04, 2023 3.330 3.423 3.158 3.175 58,923 -0.23(-6.62%)
Oct 03, 2023 3.260 3.470 3.140 3.400 56,747 +0.13(+3.98%)
Oct 02, 2023 3.270 3.320 3.100 3.270 34,411 -0.01(-0.30%)
Sep 29, 2023 3.360 3.360 3.100 3.280 22,352 +0.09(+2.82%)
Sep 28, 2023 3.230 3.320 3.030 3.190 33,834 -0.02(-0.62%)
Sep 27, 2023 3.225 3.325 3.180 3.210 17,774 +0.01(+0.31%)
Sep 26, 2023 3.250 3.250 3.120 3.200 18,210 -0.01(-0.31%)
Sep 25, 2023 3.360 3.290 3.180 3.210 70,772 -0.13(-3.89%)
Sep 22, 2023 3.230 3.340 3.230 3.340 32,118 +0.11(+3.41%)
Sep 21, 2023 3.370 3.390 3.225 3.230 61,722 -0.17(-5.00%)
Sep 20, 2023 3.470 3.470 3.312 3.400 14,720 -0.07(-2.02%)
Sep 19, 2023 3.540 3.540 3.430 3.470 19,060 -0.07(-1.98%)
Sep 18, 2023 3.610 3.650 3.382 3.540 22,838 -0.16(-4.32%)
Sep 15, 2023 3.610 3.740 3.360 3.700 63,624 +0.02(+0.54%)
Sep 14, 2023 3.530 3.733 3.370 3.680 23,292 +0.16(+4.55%)
Sep 13, 2023 3.620 3.760 3.516 3.520 22,832 -0.12(-3.30%)
Sep 12, 2023 3.820 3.934 3.630 3.640 30,656 -0.02(-0.55%)
Sep 11, 2023 3.560 3.820 3.560 3.660 65,226 +0.09(+2.52%)
Sep 08, 2023 3.640 3.640 3.400 3.570 25,658 -0.08(-2.19%)
Sep 07, 2023 3.200 3.650 3.200 3.650 48,517 +0.38(+11.62%)
Sep 06, 2023 3.380 3.380 3.200 3.270 24,117 -0.06(-1.80%)
Sep 05, 2023 3.330 3.410 3.200 3.330 20,777 -0.02(-0.60%)
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.