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 )

2.690 +0.070 (+2.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 28, 2021 10.61 10.79 10.58 10.59 6,265 -0.04(-0.38%)
May 27, 2021 10.44 10.95 10.44 10.63 19,539 +0.15(+1.43%)
May 26, 2021 10.84 10.91 10.46 10.48 20,852 -0.32(-2.96%)
May 25, 2021 10.75 10.97 10.55 10.80 18,401 +0.29(+2.76%)
May 24, 2021 10.69 11.00 10.20 10.51 24,760 -0.06(-0.57%)
May 21, 2021 10.63 10.99 10.40 10.57 30,512 +0.17(+1.63%)
May 20, 2021 9.895 10.70 9.895 10.40 25,255 +0.61(+6.23%)
May 19, 2021 9.380 10.19 9.020 9.790 22,023 -0.06(-0.61%)
May 18, 2021 9.780 10.09 9.600 9.850 56,540 +0.06(+0.65%)
May 17, 2021 9.610 9.799 9.450 9.787 6,559 +0.18(+1.84%)
May 14, 2021 9.630 9.970 9.111 9.610 27,521 +0.61(+6.78%)
May 13, 2021 9.900 10.16 8.754 9.000 40,719 -0.78(-7.98%)
May 12, 2021 9.740 9.800 9.550 9.780 27,829 -0.03(-0.31%)
May 11, 2021 9.730 10.02 9.020 9.810 35,636 -0.22(-2.19%)
May 10, 2021 10.47 10.93 9.500 10.03 62,946 -0.47(-4.48%)
May 07, 2021 11.04 11.12 10.32 10.50 18,497 -0.50(-4.55%)
May 06, 2021 11.09 11.14 10.75 11.00 36,137 +0.00(+0.00%)
May 05, 2021 11.15 11.53 10.01 11.00 70,280 -0.35(-3.08%)
May 04, 2021 11.74 11.74 11.25 11.35 19,831 -0.17(-1.48%)
May 03, 2021 12.09 12.11 11.39 11.52 30,539 -0.56(-4.63%)
Apr 30, 2021 12.10 12.32 11.13 12.08 29,400 -0.17(-1.39%)
Apr 29, 2021 12.25 12.72 12.12 12.25 13,550 +0.05(+0.41%)
Apr 28, 2021 12.22 12.75 11.96 12.20 47,827 -0.14(-1.13%)
Apr 27, 2021 12.58 12.77 11.83 12.34 48,688 -0.32(-2.53%)
Apr 26, 2021 12.17 12.66 12.15 12.66 18,257 +0.56(+4.63%)
Apr 23, 2021 12.05 12.49 12.01 12.10 20,700 +0.00(+0.00%)
Apr 22, 2021 13.00 13.08 12.00 12.10 52,216 -0.56(-4.42%)
Apr 21, 2021 13.42 13.42 12.24 12.66 110,644 -0.84(-6.22%)
Apr 20, 2021 14.87 14.87 12.63 13.50 118,345 -0.47(-3.36%)
Apr 19, 2021 14.44 14.92 13.72 13.97 61,704 -0.53(-3.66%)
Apr 16, 2021 14.66 14.66 13.90 14.50 93,700 +0.40(+2.84%)
Apr 15, 2021 14.30 15.00 13.80 14.10 129,998 +0.08(+0.55%)
Apr 14, 2021 13.00 14.50 12.75 14.02 93,377 +0.82(+6.24%)
Apr 13, 2021 13.95 14.00 13.00 13.20 62,125 -0.80(-5.71%)
Apr 12, 2021 14.79 17.93 13.75 14.00 239,960 +0.02(+0.14%)
Apr 09, 2021 14.42 14.48 13.63 13.98 25,900 -0.02(-0.14%)
Apr 08, 2021 15.11 15.12 13.51 14.00 77,830 -0.80(-5.41%)
Apr 07, 2021 14.56 15.18 14.23 14.80 20,235 +0.18(+1.23%)
Apr 06, 2021 15.66 15.88 13.74 14.62 173,564 -1.18(-7.47%)
Apr 05, 2021 15.40 16.19 15.40 15.80 89,606 +0.40(+2.60%)
Apr 01, 2021 15.00 15.50 14.42 15.40 92,000 +0.48(+3.22%)
Mar 31, 2021 14.81 15.45 14.53 14.92 109,025 +0.26(+1.77%)
Mar 30, 2021 14.43 15.23 13.87 14.66 75,172 +0.36(+2.48%)
Mar 29, 2021 13.34 14.94 13.03 14.30 121,326 +0.79(+5.81%)
Mar 26, 2021 12.47 13.74 12.47 13.52 81,100 +1.05(+8.42%)
Mar 25, 2021 12.98 13.20 12.00 12.47 114,831 -0.14(-1.11%)
Mar 24, 2021 12.16 13.73 12.16 12.61 189,639 +0.46(+3.79%)
Mar 23, 2021 13.00 13.80 12.15 12.15 288,876 -1.05(-7.95%)
Mar 22, 2021 12.68 13.49 12.10 13.20 352,199 +1.00(+8.20%)
Mar 19, 2021 11.50 13.75 11.30 12.20 798,000 +1.00(+8.93%)
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.