Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gain Therapeutics Inc
(NQ:
GANX
)
1.640
-0.140 (-7.87%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 1, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Sep 03, 2024
1.070
1.130
0.9500
1.040
330,453
-0.05(-4.59%)
Aug 30, 2024
1.090
1.270
1.080
1.090
556,331
+0.02(+1.87%)
Aug 29, 2024
1.330
1.340
1.030
1.070
4,446,232
-0.27(-20.15%)
Aug 28, 2024
1.300
1.345
1.260
1.340
111,388
+0.03(+2.29%)
Aug 27, 2024
1.360
1.360
1.260
1.310
95,745
-0.04(-2.96%)
Aug 26, 2024
1.280
1.350
1.220
1.350
123,601
+0.06(+4.65%)
Aug 23, 2024
1.300
1.420
1.280
1.290
153,705
-0.02(-1.53%)
Aug 22, 2024
1.370
1.370
1.290
1.310
109,338
-0.04(-2.96%)
Aug 21, 2024
1.340
1.380
1.290
1.350
207,228
-0.01(-0.74%)
Aug 20, 2024
1.480
1.490
1.330
1.360
327,474
-0.10(-6.85%)
Aug 19, 2024
1.330
1.540
1.320
1.460
798,075
+0.14(+10.61%)
Aug 16, 2024
1.260
1.390
1.230
1.320
443,888
+0.09(+7.32%)
Aug 15, 2024
1.150
1.260
1.140
1.230
393,831
+0.11(+9.82%)
Aug 14, 2024
0.9508
1.150
0.9500
1.120
593,820
+0.18(+19.65%)
Aug 13, 2024
0.9500
0.9600
0.8900
0.9361
587,830
-0.00(-0.26%)
Aug 12, 2024
0.9707
0.9800
0.9255
0.9385
271,619
-0.04(-4.37%)
Aug 09, 2024
0.9800
1.070
0.9670
0.9814
184,066
+0.01(+1.49%)
Aug 08, 2024
0.9600
1.010
0.9200
0.9670
243,000
+0.01(+1.52%)
Aug 07, 2024
1.010
1.010
0.9511
0.9525
60,120
-0.05(-4.75%)
Aug 06, 2024
1.080
1.080
0.9500
1.000
215,573
+0.02(+2.17%)
Aug 05, 2024
0.9529
0.9975
0.9200
0.9788
175,999
-0.07(-6.78%)
Aug 02, 2024
1.050
1.065
0.9400
1.050
291,348
-0.01(-0.94%)
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
.