ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

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

1.530 -0.010 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2026 1.320 1.640 1.300 1.530 6,576,077 +0.17(+12.50%)
Mar 17, 2026 1.360 1.390 1.330 1.360 1,232,382 -0.04(-2.86%)
Mar 16, 2026 1.360 1.400 1.330 1.400 833,783 +0.02(+1.45%)
Mar 13, 2026 1.420 1.430 1.380 1.380 657,301 -0.07(-4.83%)
Mar 12, 2026 1.420 1.530 1.419 1.450 934,482 -0.02(-1.36%)
Mar 11, 2026 1.430 1.520 1.340 1.470 1,905,047 +0.07(+5.00%)
Mar 10, 2026 1.500 1.550 1.380 1.400 1,716,382 -0.11(-7.28%)
Mar 09, 2026 1.600 1.605 1.424 1.510 2,725,400 -0.11(-6.79%)
Mar 06, 2026 1.740 1.810 1.600 1.620 8,369,057 -0.19(-10.50%)
Mar 05, 2026 2.000 2.430 1.740 1.810 218,406,016 +0.57(+45.97%)
Mar 04, 2026 1.250 1.290 1.181 1.240 1,807,605 -0.08(-6.06%)
Mar 03, 2026 1.200 1.380 1.170 1.320 26,957,776 +0.18(+15.79%)
Mar 02, 2026 1.060 1.180 1.060 1.140 975,251 +0.00(+0.00%)
Feb 27, 2026 1.100 1.210 1.095 1.140 813,377 +0.03(+2.70%)
Feb 26, 2026 1.160 1.178 1.110 1.110 805,706 -0.06(-5.13%)
Feb 25, 2026 1.210 1.232 1.150 1.170 744,408 -0.03(-2.50%)
Feb 24, 2026 1.210 1.220 1.160 1.200 705,832 -0.06(-4.76%)
Feb 23, 2026 1.250 1.260 1.180 1.260 848,154 -0.03(-2.33%)
Feb 20, 2026 1.320 1.370 1.260 1.290 1,237,610 -0.14(-9.79%)
Feb 19, 2026 1.280 1.500 1.260 1.430 2,417,070 +0.20(+16.26%)
Feb 18, 2026 1.260 1.350 1.230 1.230 3,733,513 -0.19(-13.38%)
Feb 17, 2026 1.530 1.750 1.280 1.420 94,292,608 +0.37(+35.24%)
Feb 13, 2026 1.040 1.129 1.030 1.050 769,140 +0.02(+1.94%)
Feb 12, 2026 1.080 1.175 1.020 1.030 1,052,002 -0.04(-3.74%)
Feb 11, 2026 1.140 1.140 1.065 1.070 901,050 -0.05(-4.46%)
Feb 10, 2026 1.270 1.270 1.120 1.120 1,000,634 -0.11(-8.94%)
Feb 09, 2026 1.430 1.490 1.190 1.230 2,203,051 -0.22(-15.17%)
Feb 06, 2026 1.380 1.500 1.330 1.450 1,252,290 +0.00(+0.00%)
Feb 05, 2026 1.580 1.707 1.310 1.450 2,394,197 -0.22(-13.17%)
Feb 04, 2026 1.870 1.910 1.540 1.670 6,218,166 -0.33(-16.50%)
Feb 03, 2026 1.720 2.630 1.670 2.000 187,721,856 +0.59(+41.84%)
Feb 02, 2026 1.490 1.630 1.400 1.410 990,746 -0.09(-6.00%)
Jan 30, 2026 1.270 1.570 1.260 1.500 1,472,519 +0.23(+18.11%)
Jan 29, 2026 1.430 1.430 1.260 1.270 726,060 -0.14(-9.93%)
Jan 28, 2026 1.290 1.450 1.260 1.410 1,934,287 +0.08(+6.02%)
Jan 27, 2026 1.400 1.400 1.200 1.330 2,968,002 -0.17(-11.33%)
Jan 26, 2026 2.000 2.160 1.470 1.500 114,026,216 +0.38(+33.93%)
Jan 23, 2026 1.100 1.130 1.090 1.120 2,841,531 +0.03(+2.75%)
Jan 22, 2026 1.100 1.130 1.090 1.090 64,314 +0.00(+0.00%)
Jan 21, 2026 1.110 1.120 1.080 1.090 107,747 +0.00(+0.00%)
Jan 20, 2026 1.110 1.110 1.070 1.090 77,049 -0.04(-3.54%)
Jan 16, 2026 1.120 1.150 1.120 1.130 53,754 -0.01(-0.88%)
Jan 15, 2026 1.150 1.190 1.110 1.140 91,069 +0.00(+0.00%)
Jan 14, 2026 1.150 1.160 1.130 1.140 57,818 -0.02(-1.72%)
Jan 13, 2026 1.190 1.200 1.150 1.160 49,677 -0.03(-2.52%)
Jan 12, 2026 1.210 1.220 1.180 1.190 61,378 -0.01(-0.83%)
Jan 09, 2026 1.240 1.250 1.200 1.200 79,399 -0.05(-4.00%)
Jan 08, 2026 1.170 1.290 1.170 1.250 154,038 +0.06(+5.04%)
Jan 07, 2026 1.180 1.220 1.170 1.190 93,528 +0.01(+0.85%)
Jan 06, 2026 1.220 1.235 1.160 1.180 98,709 -0.03(-2.48%)
Jan 05, 2026 1.170 1.250 1.150 1.210 270,626 +0.05(+4.31%)
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.