GANX Quote, Trading Chart, Gain Therapeutics Inc.

home / stock / ganx / ganx quote

Stock Information
Company Name: Gain Therapeutics Inc.
Stock Symbol: GANX
Market: NASDAQ
Website: gaintherapeutics.com
Menu
GANX GANX Quote GANX Short GANX News GANX Articles GANX Message Board
Get GANX Alerts

News, Short Squeeze, Breakout and More Instantly...
GANX Quote
Last:$1.2
Change Percent:-2.59%
Open:$1.19
Previous Close:$1.2
High:$1.2097
Low:$1.15
Volume:119,024
Last Trade Date Time:07/05/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
GANX Chart
Last Twenty Trading Days
Date:2024-07-05
Open:$1.19
Close:$1.2
High:$1.2097
Low:$1.15
Volume:119,024
Date:2024-07-04
Open:$1.19
Close:$1.16
High:$1.2
Low:$1.13
Volume:157,635
Date:2024-07-03
Open:$1.19
Close:$1.16
High:$1.2
Low:$1.13
Volume:157,635
Date:2024-07-02
Open:$1.2
Close:$1.195
High:$1.2
Low:$1.12
Volume:267,227
Date:2024-07-01
Open:$1.26
Close:$1.12
High:$1.265
Low:$1.11
Volume:625,155
Date:2024-06-28
Open:$1.2
Close:$1.28
High:$1.32
Low:$1.2
Volume:551,544
Date:2024-06-27
Open:$1.29
Close:$1.25
High:$1.3
Low:$1.23
Volume:325,115
Date:2024-06-26
Open:$1.27
Close:$1.27
High:$1.3
Low:$1.2519
Volume:239,508
Date:2024-06-25
Open:$1.29
Close:$1.3
High:$1.34
Low:$1.26
Volume:587,078
Date:2024-06-24
Open:$1.3
Close:$1.29
High:$1.32
Low:$1.24
Volume:270,347
Date:2024-06-21
Open:$1.31
Close:$1.29
High:$1.3191
Low:$1.23
Volume:380,744
Date:2024-06-20
Open:$1.28
Close:$1.3
High:$1.3
Low:$1.2
Volume:568,826
Date:2024-06-19
Open:$1.31
Close:$1.28
High:$1.36
Low:$1.26
Volume:455,473
Date:2024-06-18
Open:$1.31
Close:$1.28
High:$1.36
Low:$1.26
Volume:455,473
Date:2024-06-17
Open:$1.28
Close:$1.32
High:$1.38
Low:$1.27
Volume:1,024,400
Date:2024-06-14
Open:$1.46
Close:$1.24
High:$1.46
Low:$1.23
Volume:3,085,061
Date:2024-06-13
Open:$2.14
Close:$1.89
High:$2.176
Low:$1.8
Volume:541,780
Date:2024-06-12
Open:$2.43
Close:$2.11
High:$2.43
Low:$2.07
Volume:339,103
Date:2024-06-11
Open:$2.08
Close:$2.43
High:$2.44
Low:$2.07
Volume:137,853
Date:2024-06-10
Open:$2.2
Close:$2.09
High:$2.57
Low:$2.03
Volume:213,889