ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Gain Therapeutics, Inc. - Common Stock (NQ:GANX)

1.890 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 26, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 26, 2026 1.950 2.070 1.880 1.890 480,967 -0.07(-3.57%)
Mar 25, 2026 1.890 2.020 1.890 1.960 423,426 +0.10(+5.38%)
Mar 24, 2026 1.870 1.933 1.790 1.860 563,169 -0.03(-1.59%)
Mar 23, 2026 2.000 2.090 1.885 1.890 805,951 -0.06(-3.08%)
Mar 20, 2026 1.900 1.990 1.870 1.950 760,676 +0.05(+2.63%)
Mar 19, 2026 1.930 1.980 1.855 1.900 701,298 -0.05(-2.56%)
Mar 18, 2026 2.500 2.550 1.850 1.950 3,085,654 -0.67(-25.57%)
Mar 17, 2026 2.600 2.700 2.530 2.620 714,823 +0.10(+3.97%)
Mar 16, 2026 2.500 2.630 2.440 2.520 564,595 +0.09(+3.70%)
Mar 13, 2026 2.790 2.870 2.425 2.430 1,263,003 -0.32(-11.64%)
Mar 12, 2026 2.840 2.885 2.720 2.750 636,802 -0.09(-3.17%)
Mar 11, 2026 2.800 2.910 2.700 2.840 686,849 +0.01(+0.35%)
Mar 10, 2026 2.930 2.960 2.660 2.830 773,264 -0.10(-3.41%)
Mar 09, 2026 3.050 3.065 2.900 2.930 1,082,557 -0.12(-3.93%)
Mar 06, 2026 2.480 3.070 2.460 3.050 1,530,153 +0.54(+21.51%)
Mar 05, 2026 2.530 2.550 2.437 2.510 606,371 -0.06(-2.33%)
Mar 04, 2026 2.680 2.680 2.550 2.570 467,819 -0.06(-2.28%)
Mar 03, 2026 2.670 2.720 2.520 2.630 362,461 -0.08(-2.95%)
Mar 02, 2026 2.600 2.740 2.480 2.710 590,555 +0.10(+3.83%)
Feb 27, 2026 2.390 2.620 2.370 2.610 501,990 +0.13(+5.24%)
Feb 26, 2026 2.510 2.510 2.360 2.480 463,598 -0.04(-1.59%)
Feb 25, 2026 2.730 2.790 2.495 2.520 1,140,494 -0.22(-8.03%)
Feb 24, 2026 2.100 2.787 2.090 2.740 3,048,057 +0.65(+31.10%)
Feb 23, 2026 1.950 2.105 1.940 2.090 592,837 +0.15(+7.73%)
Feb 20, 2026 1.910 1.970 1.900 1.940 464,857 +0.05(+2.65%)
Feb 19, 2026 1.810 1.920 1.795 1.890 332,766 +0.06(+3.28%)
Feb 18, 2026 1.780 1.890 1.780 1.830 673,725 +0.02(+1.10%)
Feb 17, 2026 1.830 1.870 1.790 1.810 515,843 +0.00(+0.00%)
Feb 13, 2026 1.740 1.850 1.740 1.810 658,904 +0.08(+4.62%)
Feb 12, 2026 1.730 1.770 1.670 1.730 330,065 -0.01(-0.57%)
Feb 11, 2026 1.770 1.820 1.700 1.740 294,317 -0.04(-2.25%)
Feb 10, 2026 1.800 1.860 1.755 1.780 485,919 -0.01(-0.56%)
Feb 09, 2026 1.780 1.815 1.730 1.790 306,939 +0.04(+2.29%)
Feb 06, 2026 1.630 1.820 1.630 1.750 692,373 +0.13(+8.02%)
Feb 05, 2026 1.750 1.820 1.610 1.620 930,732 -0.14(-7.95%)
Feb 04, 2026 1.790 1.830 1.710 1.760 531,237 -0.05(-2.76%)
Feb 03, 2026 1.790 1.850 1.720 1.810 542,911 +0.03(+1.69%)
Feb 02, 2026 1.800 1.949 1.770 1.780 384,727 -0.02(-1.11%)
Jan 30, 2026 1.910 1.950 1.800 1.800 511,611 -0.12(-6.25%)
Jan 29, 2026 1.960 1.980 1.890 1.920 496,949 -0.04(-2.04%)
Jan 28, 2026 2.060 2.065 1.955 1.960 519,195 -0.10(-4.85%)
Jan 27, 2026 1.970 2.070 1.930 2.060 368,102 +0.11(+5.64%)
Jan 26, 2026 2.030 2.040 1.935 1.950 846,484 -0.10(-4.88%)
Jan 23, 2026 2.060 2.140 2.020 2.050 619,776 -0.03(-1.44%)
Jan 22, 2026 1.980 2.140 1.920 2.080 699,871 +0.11(+5.58%)
Jan 21, 2026 1.990 2.090 1.900 1.970 954,275 -0.02(-1.01%)
Jan 20, 2026 1.810 2.064 1.750 1.990 1,126,670 +0.18(+9.94%)
Jan 16, 2026 1.950 1.978 1.770 1.810 1,857,865 -0.07(-3.72%)
Jan 15, 2026 2.210 2.230 1.870 1.880 1,914,399 -0.32(-14.55%)
Jan 14, 2026 2.210 2.255 2.160 2.200 522,507 -0.03(-1.35%)
Jan 13, 2026 2.140 2.240 2.075 2.230 836,144 +0.09(+4.21%)
Jan 12, 2026 2.270 2.300 2.040 2.140 1,922,730 -0.17(-7.36%)
Jan 09, 2026 2.440 2.510 2.260 2.310 1,151,441 -0.13(-5.33%)
Jan 08, 2026 2.440 2.530 2.360 2.440 830,218 +0.03(+1.24%)
Jan 07, 2026 2.620 2.710 2.340 2.410 1,516,762 -0.14(-5.49%)
Jan 06, 2026 2.980 3.130 2.300 2.550 3,210,855 -0.42(-14.14%)
Jan 05, 2026 3.230 3.270 2.830 2.970 1,213,483 -0.21(-6.60%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.