Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Gain Therapeutics Inc (NQ: GANX )

2.550 +0.040 (+1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 29, 2021 7.180 7.190 6.960 6.960 14,579 -0.20(-2.79%)
Oct 28, 2021 6.990 7.270 6.990 7.160 28,834 +0.16(+2.29%)
Oct 27, 2021 7.070 7.070 6.900 7.000 9,124 -0.17(-2.37%)
Oct 26, 2021 6.900 7.300 7.170 25,599 +0.19(+2.72%)
Oct 25, 2021 6.970 6.989 6.763 6.980 24,333 +0.08(+1.16%)
Oct 22, 2021 7.100 7.100 6.874 6.900 27,763 -0.24(-3.36%)
Oct 21, 2021 6.830 7.242 6.830 7.140 37,236 +0.32(+4.69%)
Oct 20, 2021 6.880 7.000 6.800 6.820 34,042 -0.09(-1.30%)
Oct 19, 2021 6.880 6.940 6.760 6.910 16,567 +0.16(+2.37%)
Oct 18, 2021 6.850 7.000 6.750 6.750 60,226 -0.19(-2.74%)
Oct 15, 2021 6.700 6.950 6.500 6.940 70,187 +0.26(+3.89%)
Oct 14, 2021 6.650 6.880 6.566 6.680 17,016 +0.06(+0.91%)
Oct 13, 2021 6.720 6.843 6.500 6.620 10,789 -0.14(-2.07%)
Oct 12, 2021 6.650 7.200 6.650 6.760 26,778 +0.21(+3.21%)
Oct 11, 2021 7.120 7.272 6.550 6.550 42,925 -0.48(-6.83%)
Oct 08, 2021 6.990 7.290 6.800 7.030 30,440 +0.18(+2.63%)
Oct 07, 2021 6.990 7.190 6.850 6.850 23,985 -0.09(-1.30%)
Oct 06, 2021 7.050 7.150 6.865 6.940 32,779 -0.21(-2.94%)
Oct 05, 2021 7.180 7.479 7.100 7.150 21,853 -0.03(-0.42%)
Oct 04, 2021 7.310 7.330 7.180 7.180 17,006 -0.21(-2.84%)
Oct 01, 2021 7.450 7.550 7.325 7.390 31,484 -0.06(-0.74%)
Sep 30, 2021 7.690 7.820 7.330 7.445 69,161 -0.21(-2.68%)
Sep 29, 2021 7.790 7.854 7.560 7.650 21,677 -0.10(-1.29%)
Sep 28, 2021 7.740 7.900 7.540 7.750 50,299 +0.01(+0.13%)
Sep 27, 2021 7.400 7.790 7.119 7.740 44,984 +0.31(+4.17%)
Sep 24, 2021 7.380 7.430 7.110 7.430 32,446 -0.02(-0.27%)
Sep 23, 2021 7.740 7.740 7.200 7.450 39,212 -0.24(-3.14%)
Sep 22, 2021 7.500 7.920 7.500 7.692 29,305 +0.24(+3.24%)
Sep 21, 2021 7.320 7.480 7.250 7.450 22,406 +0.44(+6.28%)
Sep 20, 2021 7.620 7.620 6.900 7.010 164,156 -0.93(-11.71%)
Sep 17, 2021 7.430 7.940 7.430 7.940 53,986 +0.52(+7.01%)
Sep 16, 2021 7.980 7.980 7.350 7.420 24,755 -0.55(-6.90%)
Sep 15, 2021 7.810 8.227 7.780 7.970 49,456 +0.35(+4.59%)
Sep 14, 2021 8.400 8.430 7.350 7.620 115,798 -0.86(-10.14%)
Sep 13, 2021 9.110 9.253 8.230 8.480 92,784 -0.55(-6.09%)
Sep 10, 2021 9.100 9.440 8.700 9.030 135,154 +0.01(+0.11%)
Sep 09, 2021 8.700 9.200 8.520 9.020 455,974 -0.47(-4.95%)
Sep 08, 2021 9.410 9.750 8.510 9.490 6,409,844 +1.59(+20.13%)
Sep 07, 2021 7.760 8.000 7.600 7.900 25,967 +0.14(+1.80%)
Sep 03, 2021 7.930 8.000 7.750 7.760 8,864 -0.19(-2.39%)
Sep 02, 2021 7.792 8.040 7.792 7.950 9,249 +0.12(+1.53%)
Sep 01, 2021 7.800 8.099 7.680 7.830 42,558 +0.03(+0.38%)
Aug 31, 2021 7.850 7.900 7.654 7.800 16,711 -0.05(-0.64%)
Aug 30, 2021 7.690 8.050 7.650 7.850 31,414 +0.07(+0.90%)
Aug 27, 2021 7.830 7.910 7.750 7.780 1,773 -0.07(-0.89%)
Aug 26, 2021 7.960 7.970 7.710 7.850 6,633 -0.11(-1.38%)
Aug 25, 2021 7.971 8.210 7.950 7.960 19,748 -0.03(-0.38%)
Aug 24, 2021 7.840 8.000 7.700 7.990 17,410 +0.09(+1.14%)
Aug 23, 2021 8.110 8.110 7.650 7.900 36,450 -0.07(-0.88%)
Aug 20, 2021 7.950 8.150 7.790 7.970 74,322 +0.34(+4.46%)
Aug 19, 2021 7.760 7.862 7.550 7.630 16,107 -0.17(-2.12%)
Aug 18, 2021 7.750 8.090 7.630 7.795 63,189 -0.20(-2.44%)
Aug 17, 2021 7.708 8.015 7.655 7.990 18,811 +0.23(+2.96%)
Aug 16, 2021 7.990 8.026 7.500 7.760 32,804 -0.24(-3.00%)
Aug 13, 2021 7.560 8.057 7.560 8.000 38,503 +0.28(+3.63%)
Aug 12, 2021 7.880 8.015 7.700 7.720 22,360 -0.08(-1.03%)
Aug 11, 2021 8.040 8.100 7.800 7.800 14,908 -0.20(-2.50%)
Aug 10, 2021 7.990 8.022 7.950 8.000 10,943 +0.10(+1.27%)
Aug 09, 2021 7.900 8.020 7.900 7.900 12,777 -0.10(-1.25%)
Aug 06, 2021 7.980 8.090 7.770 8.000 20,224 +0.00(+0.00%)
Aug 05, 2021 8.224 8.224 7.990 8.000 6,780 +0.00(+0.00%)
Aug 04, 2021 7.790 8.200 7.790 8.000 7,503 +0.00(+0.00%)
Aug 03, 2021 8.060 8.290 7.960 8.000 5,188 -0.05(-0.62%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.