Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Gain Therapeutics Inc (NQ: GANX )

1.380 +0.020 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 1.370 1.390 1.340 1.380 273,476 +0.02(+1.47%)
Jul 11, 2024 1.210 1.400 1.210 1.360 787,155 +0.16(+13.33%)
Jul 10, 2024 1.190 1.220 1.160 1.200 302,308 +0.02(+1.69%)
Jul 09, 2024 1.160 1.180 1.120 1.180 413,477 +0.06(+5.36%)
Jul 08, 2024 1.170 1.190 1.110 1.120 199,925 -0.08(-6.67%)
Jul 05, 2024 1.190 1.210 1.150 1.200 119,034 +0.04(+3.45%)
Jul 03, 2024 1.190 1.200 1.130 1.160 157,635 -0.04(-2.93%)
Jul 02, 2024 1.200 1.200 1.120 1.195 266,809 +0.07(+6.70%)
Jul 01, 2024 1.260 1.265 1.110 1.120 618,291 -0.16(-12.50%)
Jun 28, 2024 1.200 1.320 1.200 1.280 551,544 +0.03(+2.40%)
Jun 27, 2024 1.290 1.300 1.230 1.250 325,115 -0.02(-1.57%)
Jun 26, 2024 1.270 1.300 1.252 1.270 239,502 -0.03(-2.31%)
Jun 25, 2024 1.290 1.340 1.260 1.300 587,077 +0.01(+0.78%)
Jun 24, 2024 1.300 1.320 1.240 1.290 270,347 +0.00(+0.00%)
Jun 21, 2024 1.310 1.319 1.230 1.290 380,744 -0.01(-0.77%)
Jun 20, 2024 1.280 1.300 1.200 1.300 568,172 +0.02(+1.56%)
Jun 18, 2024 1.310 1.360 1.260 1.280 455,473 -0.04(-3.03%)
Jun 17, 2024 1.280 1.380 1.270 1.320 1,024,356 +0.08(+6.45%)
Jun 14, 2024 1.460 1.460 1.230 1.240 3,085,062 -0.65(-34.39%)
Jun 13, 2024 2.140 2.176 1.800 1.890 522,797 -0.22(-10.43%)
Jun 12, 2024 2.430 2.430 2.070 2.110 339,103 -0.32(-13.17%)
Jun 11, 2024 2.080 2.440 2.070 2.430 137,833 +0.34(+16.27%)
Jun 10, 2024 2.200 2.570 2.030 2.090 213,889 -0.11(-5.00%)
Jun 07, 2024 2.280 2.468 2.160 2.200 102,867 -0.14(-5.98%)
Jun 06, 2024 2.460 2.500 2.287 2.340 194,094 -0.16(-6.40%)
Jun 05, 2024 2.470 2.590 2.450 2.500 130,138 +0.05(+2.04%)
Jun 04, 2024 2.470 2.554 2.351 2.450 77,459 -0.02(-0.81%)
Jun 03, 2024 2.580 2.700 2.350 2.470 262,916 -0.08(-3.14%)
May 31, 2024 2.610 2.670 2.480 2.550 192,223 +0.04(+1.59%)
May 30, 2024 2.610 2.869 2.460 2.510 441,945 +0.13(+5.46%)
May 29, 2024 2.360 2.489 2.360 2.380 71,773 -0.03(-1.24%)
May 28, 2024 2.450 2.598 2.350 2.410 52,079 -0.01(-0.41%)
May 24, 2024 2.430 2.571 2.410 2.420 43,303 -0.03(-1.22%)
May 23, 2024 2.410 2.590 2.385 2.450 80,455 +0.02(+0.82%)
May 22, 2024 2.460 2.490 2.370 2.430 83,078 -0.07(-2.80%)
May 21, 2024 2.630 2.750 2.440 2.500 43,457 -0.01(-0.40%)
May 20, 2024 2.620 2.760 2.410 2.510 79,604 -0.12(-4.56%)
May 17, 2024 2.680 2.800 2.530 2.630 59,339 -0.06(-2.23%)
May 16, 2024 2.620 2.830 2.580 2.690 128,638 +0.07(+2.67%)
May 15, 2024 2.450 2.650 2.400 2.620 151,346 +0.28(+11.97%)
May 14, 2024 2.570 2.580 2.340 2.340 240,365 -0.08(-3.31%)
May 13, 2024 2.590 2.590 2.360 2.420 54,674 -0.09(-3.59%)
May 10, 2024 2.700 2.700 2.410 2.510 106,802 -0.03(-1.18%)
May 09, 2024 2.650 2.973 2.480 2.540 239,414 -0.14(-5.22%)
May 08, 2024 2.860 2.980 2.650 2.680 202,493 -0.22(-7.59%)
May 07, 2024 2.900 3.140 2.780 2.900 164,577 +0.05(+1.75%)
May 06, 2024 2.990 3.025 2.820 2.850 131,742 -0.11(-3.72%)
May 03, 2024 3.000 3.020 2.870 2.960 96,022 +0.03(+1.02%)
May 02, 2024 3.010 3.059 2.870 2.930 121,739 -0.04(-1.35%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.