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 (NQ: GANX )

2.320 -0.180 (-7.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 2.530 2.552 2.300 2.320 351,319 -0.18(-7.20%)
Oct 31, 2024 2.150 2.560 2.150 2.500 479,006 +0.32(+14.68%)
Oct 30, 2024 2.550 2.580 2.120 2.180 500,102 -0.39(-15.18%)
Oct 29, 2024 2.630 2.670 2.270 2.570 359,437 -0.08(-3.02%)
Oct 28, 2024 2.680 2.749 2.600 2.650 140,503 +0.00(+0.00%)
Oct 25, 2024 2.660 2.735 2.570 2.650 259,072 -0.03(-1.12%)
Oct 24, 2024 2.750 2.750 2.600 2.680 239,689 +0.00(+0.00%)
Oct 23, 2024 2.800 2.800 2.550 2.680 219,514 -0.01(-0.37%)
Oct 22, 2024 2.800 2.810 2.530 2.690 230,134 -0.10(-3.58%)
Oct 21, 2024 2.710 2.824 2.630 2.790 218,233 +0.09(+3.33%)
Oct 18, 2024 2.800 2.900 2.454 2.700 424,766 -0.07(-2.53%)
Oct 17, 2024 2.990 3.190 2.700 2.770 775,968 -0.15(-5.14%)
Oct 16, 2024 2.420 3.140 2.350 2.920 1,200,895 +0.52(+21.67%)
Oct 15, 2024 2.350 2.520 2.172 2.400 683,821 +0.05(+2.13%)
Oct 14, 2024 2.060 2.360 2.050 2.350 583,457 +0.28(+13.53%)
Oct 11, 2024 1.990 2.080 1.940 2.070 195,201 +0.10(+5.08%)
Oct 10, 2024 2.050 2.050 1.910 1.970 177,363 -0.07(-3.43%)
Oct 09, 2024 2.080 2.080 1.900 2.040 235,029 +0.06(+3.03%)
Oct 08, 2024 2.160 2.160 1.870 1.980 295,480 -0.15(-7.26%)
Oct 07, 2024 1.900 2.140 1.826 2.135 596,992 +0.31(+17.31%)
Oct 04, 2024 1.730 1.840 1.705 1.820 303,376 +0.10(+5.81%)
Oct 03, 2024 1.690 1.765 1.580 1.720 286,450 +0.08(+4.88%)
Oct 02, 2024 1.660 1.665 1.580 1.640 144,729 +0.00(+0.00%)
Oct 01, 2024 1.810 1.810 1.541 1.640 399,891 -0.14(-7.87%)
Sep 30, 2024 1.990 1.990 1.630 1.780 609,138 -0.21(-10.55%)
Sep 27, 2024 1.850 2.000 1.820 1.990 622,834 +0.15(+7.86%)
Sep 26, 2024 1.850 1.850 1.538 1.845 404,051 +0.06(+3.65%)
Sep 25, 2024 1.680 1.850 1.632 1.780 599,231 +0.16(+9.88%)
Sep 24, 2024 1.550 1.640 1.540 1.620 241,763 +0.07(+4.52%)
Sep 23, 2024 1.470 1.780 1.450 1.550 314,057 +0.12(+8.39%)
Sep 20, 2024 1.520 1.550 1.430 1.430 385,092 -0.07(-4.35%)
Sep 19, 2024 1.500 1.550 1.464 1.495 174,348 +0.02(+1.01%)
Sep 18, 2024 1.500 1.500 1.360 1.480 237,741 -0.02(-1.00%)
Sep 17, 2024 1.490 1.500 1.420 1.495 201,261 +0.02(+1.01%)
Sep 16, 2024 1.450 1.539 1.410 1.480 167,430 +0.01(+1.02%)
Sep 13, 2024 1.440 1.530 1.400 1.465 123,836 -0.00(-0.34%)
Sep 12, 2024 1.480 1.500 1.370 1.470 143,959 -0.02(-1.34%)
Sep 11, 2024 1.330 1.560 1.330 1.490 647,165 +0.22(+17.32%)
Sep 10, 2024 1.160 1.430 1.133 1.270 418,883 +0.11(+9.48%)
Sep 09, 2024 1.040 1.180 1.000 1.160 294,816 +0.11(+10.48%)
Sep 06, 2024 1.070 1.100 1.000 1.050 246,642 -0.03(-3.23%)
Sep 05, 2024 1.040 1.110 1.020 1.085 103,978 +0.04(+4.33%)
Sep 04, 2024 1.040 1.060 1.010 1.040 142,483 +0.00(+0.00%)
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.


 

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.