Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gaxos.ai Inc. - Common Stock (NQ: GXAI )

1.520 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 7, 2025 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 (%)
Feb 07, 2025 1.560 1.660 1.510 1.520 1,008,533 +0.00(+0.00%)
Feb 06, 2025 1.520 1.620 1.470 1.520 582,260 -0.01(-0.65%)
Feb 05, 2025 1.400 1.530 1.380 1.530 450,280 +0.13(+9.29%)
Feb 04, 2025 1.410 1.500 1.380 1.400 253,437 -0.03(-2.10%)
Feb 03, 2025 1.440 1.470 1.350 1.430 305,339 -0.09(-5.92%)
Jan 31, 2025 1.680 1.680 1.510 1.520 319,213 -0.10(-6.17%)
Jan 30, 2025 1.660 1.710 1.600 1.620 214,153 -0.06(-3.57%)
Jan 29, 2025 1.690 1.730 1.610 1.680 179,989 +0.02(+1.20%)
Jan 28, 2025 1.720 1.740 1.630 1.660 256,093 -0.08(-4.60%)
Jan 27, 2025 1.880 1.920 1.720 1.740 484,468 -0.25(-12.56%)
Jan 24, 2025 2.160 2.165 1.990 1.990 377,903 -0.16(-7.44%)
Jan 23, 2025 2.050 2.210 1.990 2.150 540,307 -0.01(-0.46%)
Jan 22, 2025 2.030 2.220 1.980 2.160 1,120,520 +0.22(+11.34%)
Jan 21, 2025 2.000 2.025 1.865 1.940 499,631 -0.06(-3.00%)
Jan 17, 2025 2.070 2.070 1.960 2.000 341,429 +0.05(+2.56%)
Jan 16, 2025 1.920 2.001 1.830 1.950 661,055 +0.06(+3.17%)
Jan 15, 2025 1.810 2.030 1.760 1.890 1,246,603 +0.18(+10.53%)
Jan 14, 2025 1.820 1.840 1.700 1.710 3,489,017 +0.04(+2.40%)
Jan 13, 2025 1.920 1.998 1.620 1.670 1,001,522 -0.51(-23.39%)
Jan 10, 2025 2.100 2.300 1.990 2.180 674,007 +0.03(+1.40%)
Jan 08, 2025 2.500 2.570 2.090 2.150 1,329,505 -0.58(-21.25%)
Jan 07, 2025 2.900 2.990 2.570 2.730 1,527,137 -0.15(-5.21%)
Jan 06, 2025 3.100 3.360 2.810 2.880 3,467,311 -0.04(-1.37%)
Jan 03, 2025 2.630 2.940 2.570 2.920 2,259,215 +0.28(+10.61%)
Jan 02, 2025 2.660 2.730 2.510 2.640 909,491 +0.07(+2.72%)
Dec 31, 2024 2.570 0 -0.30(-10.45%)
Dec 30, 2024 2.990 3.090 2.710 2.870 2,827,688 -0.10(-3.37%)
Dec 27, 2024 3.450 3.470 2.700 2.970 6,670,666 -0.61(-17.04%)
Dec 26, 2024 2.780 3.770 2.780 3.580 6,521,388 +1.03(+40.39%)
Dec 24, 2024 2.450 2.595 2.300 2.550 1,139,251 +0.17(+7.14%)
Dec 23, 2024 2.530 2.700 2.270 2.380 1,940,641 -0.01(-0.42%)
Dec 20, 2024 2.500 2.690 2.250 2.390 2,368,972 -0.21(-8.25%)
Dec 19, 2024 3.060 3.150 2.455 2.605 2,382,100 -0.71(-21.54%)
Dec 18, 2024 3.940 4.380 3.150 3.320 4,017,644 -0.32(-8.79%)
Dec 17, 2024 2.860 4.405 2.857 3.640 10,225,625 +0.89(+32.36%)
Dec 16, 2024 3.280 3.560 2.685 2.750 3,415,315 -0.74(-21.20%)
Dec 13, 2024 3.950 4.130 3.160 3.490 4,017,536 -0.21(-5.68%)
Dec 12, 2024 4.990 5.100 3.700 3.700 4,293,799 -1.37(-27.02%)
Dec 11, 2024 5.700 6.400 5.050 5.070 12,931,512 +0.08(+1.60%)
Dec 10, 2024 3.740 7.500 3.610 4.990 56,633,860 +0.91(+22.30%)
Dec 09, 2024 3.640 5.550 3.490 4.080 107,677,384 +1.48(+56.92%)
Dec 06, 2024 1.990 3.640 1.860 2.600 146,214,288 +1.18(+83.10%)
Dec 05, 2024 1.270 1.480 1.250 1.420 2,037,123 +0.14(+10.94%)
Dec 04, 2024 1.220 1.320 1.200 1.280 562,353 +0.10(+8.47%)
Dec 03, 2024 1.260 1.260 1.150 1.180 87,665 -0.03(-2.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.