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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gain Therapeutics Inc (NQ: GANX )

1.090 +0.020 (+1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 1.090 1.270 1.080 1.090 556,331 +0.02(+1.87%)
Aug 29, 2024 1.330 1.340 1.030 1.070 4,446,232 -0.27(-20.15%)
Aug 28, 2024 1.300 1.345 1.260 1.340 111,388 +0.03(+2.29%)
Aug 27, 2024 1.360 1.360 1.260 1.310 95,745 -0.04(-2.96%)
Aug 26, 2024 1.280 1.350 1.220 1.350 123,601 +0.06(+4.65%)
Aug 23, 2024 1.300 1.420 1.280 1.290 153,705 -0.02(-1.53%)
Aug 22, 2024 1.370 1.370 1.290 1.310 109,338 -0.04(-2.96%)
Aug 21, 2024 1.340 1.380 1.290 1.350 207,228 -0.01(-0.74%)
Aug 20, 2024 1.480 1.490 1.330 1.360 327,474 -0.10(-6.85%)
Aug 19, 2024 1.330 1.540 1.320 1.460 798,075 +0.14(+10.61%)
Aug 16, 2024 1.260 1.390 1.230 1.320 443,888 +0.09(+7.32%)
Aug 15, 2024 1.150 1.260 1.140 1.230 393,831 +0.11(+9.82%)
Aug 14, 2024 0.9508 1.150 0.9500 1.120 593,820 +0.18(+19.65%)
Aug 13, 2024 0.9500 0.9600 0.8900 0.9361 587,830 -0.00(-0.26%)
Aug 12, 2024 0.9707 0.9800 0.9255 0.9385 271,619 -0.04(-4.37%)
Aug 09, 2024 0.9800 1.070 0.9670 0.9814 184,066 +0.01(+1.49%)
Aug 08, 2024 0.9600 1.010 0.9200 0.9670 243,000 +0.01(+1.52%)
Aug 07, 2024 1.010 1.010 0.9511 0.9525 60,120 -0.05(-4.75%)
Aug 06, 2024 1.080 1.080 0.9500 1.000 215,573 +0.02(+2.17%)
Aug 05, 2024 0.9529 0.9975 0.9200 0.9788 175,999 -0.07(-6.78%)
Aug 02, 2024 1.050 1.065 0.9400 1.050 291,348 -0.01(-0.94%)
Aug 01, 2024 1.080 1.150 1.040 1.060 150,988 -0.02(-1.85%)
Jul 31, 2024 1.090 1.140 1.060 1.080 127,357 -0.03(-2.70%)
Jul 30, 2024 1.130 1.140 1.090 1.110 193,055 -0.02(-1.77%)
Jul 29, 2024 1.060 1.130 1.050 1.130 159,204 +0.08(+7.62%)
Jul 26, 2024 1.080 1.100 1.030 1.050 231,879 +0.01(+0.96%)
Jul 25, 2024 1.080 1.080 1.020 1.040 258,163 -0.04(-3.70%)
Jul 24, 2024 1.130 1.130 1.060 1.080 273,704 -0.04(-3.57%)
Jul 23, 2024 1.200 1.200 1.050 1.120 542,042 -0.04(-3.45%)
Jul 22, 2024 1.230 1.236 1.150 1.160 119,462 -0.05(-4.13%)
Jul 19, 2024 1.210 1.230 1.210 1.210 82,717 -0.01(-0.82%)
Jul 18, 2024 1.250 1.290 1.220 1.220 201,998 -0.05(-3.94%)
Jul 17, 2024 1.300 1.320 1.260 1.270 111,970 -0.03(-2.31%)
Jul 16, 2024 1.260 1.300 1.250 1.300 120,285 +0.05(+4.00%)
Jul 15, 2024 1.330 1.370 1.220 1.250 286,919 -0.13(-9.42%)
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%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.