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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	1.390	1.410	1.350	1.390	46,999	-0.02(-1.42%)
Oct 30, 2024	1.440	1.480	1.370	1.410	55,175	-0.05(-3.42%)
Oct 29, 2024	1.410	1.488	1.400	1.460	55,435	+0.03(+2.10%)
Oct 28, 2024	1.420	1.460	1.370	1.430	46,660	+0.04(+2.88%)
Oct 25, 2024	1.430	1.470	1.350	1.390	76,615	+0.01(+0.72%)
Oct 24, 2024	1.360	1.430	1.360	1.380	54,819	+0.00(+0.00%)
Oct 23, 2024	1.470	1.470	1.360	1.380	68,097	-0.06(-4.17%)
Oct 22, 2024	1.420	1.470	1.360	1.440	85,295	+0.05(+3.60%)
Oct 21, 2024	1.450	1.530	1.330	1.390	126,223	-0.13(-8.55%)
Oct 18, 2024	1.410	1.590	1.400	1.520	137,740	+0.04(+2.70%)
Oct 17, 2024	1.650	1.730	1.444	1.480	282,155	-0.11(-6.92%)
Oct 16, 2024	1.450	1.730	1.390	1.590	365,220	+0.20(+14.39%)
Oct 15, 2024	1.300	1.460	1.280	1.390	209,040	+0.12(+9.45%)
Oct 14, 2024	1.320	1.340	1.270	1.270	25,880	-0.04(-3.05%)
Oct 11, 2024	1.350	1.350	1.252	1.310	40,301	-0.04(-2.96%)
Oct 10, 2024	1.380	1.380	1.318	1.350	58,560	+0.01(+0.75%)
Oct 09, 2024	1.340	1.400	1.330	1.340	30,491	-0.03(-2.19%)
Oct 08, 2024	1.425	1.450	1.350	1.370	50,572	-0.03(-2.14%)
Oct 07, 2024	1.510	1.550	1.390	1.400	49,453	-0.12(-7.89%)
Oct 04, 2024	1.470	1.530	1.430	1.520	44,746	+0.09(+6.29%)
Oct 03, 2024	1.520	1.520	1.340	1.430	110,793	-0.06(-4.03%)
Oct 02, 2024	1.510	1.520	1.450	1.490	36,639	-0.02(-1.32%)
Oct 01, 2024	1.610	1.612	1.430	1.510	68,249	-0.08(-5.03%)
Sep 30, 2024	1.640	1.680	1.570	1.590	77,950	-0.01(-0.63%)
Sep 27, 2024	1.610	1.702	1.530	1.600	185,705	-0.01(-0.62%)
Sep 26, 2024	1.740	1.740	1.540	1.610	920,349	-0.07(-4.17%)
Sep 25, 2024	1.740	1.753	1.430	1.680	147,218	-0.03(-1.75%)
Sep 24, 2024	1.780	1.910	1.610	1.710	435,821	-0.09(-5.00%)
Sep 23, 2024	2.110	2.220	1.800	1.800	725,951	-0.62(-25.62%)
Sep 20, 2024	2.390	4.450	2.280	2.420	37,539,432	+0.08(+3.42%)
Sep 19, 2024	2.450	2.450	2.315	2.340	34,969	-0.08(-3.31%)
Sep 18, 2024	2.630	2.630	2.410	2.420	25,534	-0.12(-4.72%)
Sep 17, 2024	2.560	2.610	2.480	2.540	21,141	+0.07(+2.83%)
Sep 16, 2024	2.280	2.470	2.230	2.470	40,530	+0.18(+7.86%)
Sep 13, 2024	2.180	2.382	2.170	2.290	48,912	+0.10(+4.57%)
Sep 12, 2024	2.258	2.315	2.110	2.190	24,771	-0.04(-1.57%)
Sep 11, 2024	2.310	2.350	2.220	2.225	13,799	-0.05(-2.41%)
Sep 10, 2024	2.290	2.330	2.280	2.280	5,795	-0.01(-0.44%)
Sep 09, 2024	2.310	2.340	2.260	2.290	10,293	-0.06(-2.55%)
Sep 06, 2024	2.310	2.375	2.230	2.350	24,094	-0.03(-1.26%)
Sep 05, 2024	2.410	2.500	2.300	2.380	31,408	-0.10(-4.03%)
Sep 04, 2024	2.520	2.580	2.410	2.480	7,947	-0.06(-2.55%)

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.