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)

3.220 +0.140 (+4.55%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 3.100 3.330 2.900 3.220 793,236 +0.14(+4.55%)
Dec 23, 2025 3.130 3.450 3.050 3.080 1,176,004 -0.11(-3.45%)
Dec 22, 2025 2.940 3.300 2.750 3.190 2,922,362 +0.31(+10.96%)
Dec 19, 2025 2.380 3.220 2.350 2.875 12,562,583 +0.62(+27.78%)
Dec 18, 2025 3.560 3.620 2.140 2.250 6,758,124 -1.80(-44.44%)
Dec 17, 2025 3.850 4.080 3.775 4.050 1,277,032 +0.19(+4.92%)
Dec 16, 2025 3.950 4.180 3.810 3.860 1,341,947 -0.09(-2.28%)
Dec 15, 2025 4.210 4.280 3.920 3.950 1,614,562 -0.19(-4.59%)
Dec 12, 2025 4.200 4.300 4.030 4.140 1,866,306 +0.03(+0.73%)
Dec 11, 2025 4.170 4.340 3.940 4.110 1,346,505 -0.07(-1.67%)
Dec 10, 2025 4.010 4.220 3.950 4.180 825,862 +0.13(+3.21%)
Dec 09, 2025 3.990 4.200 3.960 4.050 1,426,653 +0.06(+1.50%)
Dec 08, 2025 3.840 4.180 3.600 3.990 1,971,474 +0.14(+3.64%)
Dec 05, 2025 3.520 3.980 3.470 3.850 2,518,840 +0.35(+10.00%)
Dec 04, 2025 3.310 3.500 3.172 3.500 872,033 +0.18(+5.42%)
Dec 03, 2025 3.050 3.370 2.920 3.320 978,959 +0.26(+8.50%)
Dec 02, 2025 3.280 3.350 3.050 3.060 671,032 -0.18(-5.56%)
Dec 01, 2025 3.490 3.490 3.150 3.240 1,119,828 -0.26(-7.43%)
Nov 28, 2025 3.200 3.649 3.150 3.500 1,425,981 +0.36(+11.46%)
Nov 26, 2025 2.950 3.400 2.874 3.140 1,938,396 +0.22(+7.53%)
Nov 25, 2025 2.890 2.930 2.720 2.920 446,604 +0.09(+3.18%)
Nov 24, 2025 2.690 2.870 2.660 2.830 638,310 +0.17(+6.39%)
Nov 21, 2025 2.830 2.870 2.600 2.660 971,257 -0.19(-6.67%)
Nov 20, 2025 2.750 3.050 2.740 2.850 1,509,393 +0.10(+3.64%)
Nov 19, 2025 2.830 2.900 2.670 2.750 538,882 -0.10(-3.51%)
Nov 18, 2025 2.790 2.860 2.660 2.850 1,012,178 +0.03(+1.06%)
Nov 17, 2025 2.870 3.040 2.780 2.820 469,245 -0.01(-0.35%)
Nov 14, 2025 2.920 3.060 2.780 2.830 1,192,168 -0.16(-5.35%)
Nov 13, 2025 2.930 2.990 2.530 2.990 1,990,099 +0.04(+1.36%)
Nov 12, 2025 2.960 3.030 2.650 2.950 3,579,641 +0.27(+10.07%)
Nov 11, 2025 2.500 2.680 2.350 2.680 1,392,152 +0.19(+7.63%)
Nov 10, 2025 2.100 2.540 2.000 2.490 3,235,836 +0.53(+27.04%)
Nov 07, 2025 1.910 1.970 1.820 1.960 855,042 +0.06(+3.16%)
Nov 06, 2025 1.830 1.920 1.800 1.900 582,927 +0.06(+3.26%)
Nov 05, 2025 1.680 1.870 1.675 1.840 777,339 +0.18(+10.84%)
Nov 04, 2025 1.810 1.810 1.660 1.660 977,649 -0.18(-9.78%)
Nov 03, 2025 1.990 2.040 1.790 1.840 887,947 -0.12(-6.12%)
Oct 31, 2025 1.800 1.980 1.775 1.960 1,138,823 +0.20(+11.36%)
Oct 30, 2025 1.820 1.830 1.740 1.760 387,907 -0.06(-3.30%)
Oct 29, 2025 1.930 1.940 1.810 1.820 498,134 -0.10(-5.21%)
Oct 28, 2025 1.950 2.080 1.900 1.920 844,891 -0.03(-1.54%)
Oct 27, 2025 2.020 2.030 1.905 1.950 331,915 -0.03(-1.52%)
Oct 24, 2025 2.000 2.030 1.965 1.980 440,974 +0.01(+0.51%)
Oct 23, 2025 2.020 2.050 1.960 1.970 440,645 -0.04(-1.99%)
Oct 22, 2025 2.080 2.080 1.890 2.010 908,387 -0.09(-4.29%)
Oct 21, 2025 1.940 2.120 1.880 2.100 1,188,420 +0.18(+9.38%)
Oct 20, 2025 1.900 1.960 1.865 1.920 459,059 +0.05(+2.67%)
Oct 17, 2025 1.800 1.895 1.740 1.870 671,179 +0.06(+3.31%)
Oct 16, 2025 1.860 1.900 1.770 1.810 714,597 -0.06(-3.21%)
Oct 15, 2025 1.980 2.040 1.840 1.870 1,020,926 -0.17(-8.33%)
Oct 14, 2025 1.910 2.090 1.800 2.040 930,811 +0.14(+7.37%)
Oct 13, 2025 2.010 2.038 1.900 1.900 510,232 -0.07(-3.55%)
Oct 10, 2025 2.120 2.130 1.920 1.970 1,128,423 -0.11(-5.29%)
Oct 09, 2025 2.040 2.150 2.025 2.080 900,840 +0.01(+0.48%)
Oct 08, 2025 2.100 2.200 2.000 2.070 906,784 +0.05(+2.48%)
Oct 07, 2025 2.290 2.350 1.929 2.020 2,266,429 -0.20(-9.01%)
Oct 06, 2025 1.940 2.400 1.920 2.220 3,016,317 +0.30(+15.63%)
Oct 03, 2025 1.870 1.930 1.800 1.920 644,971 +0.06(+3.23%)
Oct 02, 2025 1.830 1.940 1.800 1.860 710,200 +0.04(+2.20%)
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.