Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Gain Therapeutics, Inc. - Common Stock (NQ:GANX)

2.830 -0.160 (-5.35%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2025	1.770	1.866	1.750	1.820	411,531	+0.05(+2.82%)
Sep 30, 2025	1.810	1.930	1.740	1.770	924,199	-0.04(-2.21%)
Sep 29, 2025	1.820	1.880	1.780	1.810	595,995	+0.02(+1.12%)
Sep 26, 2025	1.740	1.792	1.690	1.790	459,295	+0.06(+3.47%)
Sep 25, 2025	1.710	1.800	1.680	1.730	277,756	-0.01(-0.57%)
Sep 24, 2025	1.760	1.785	1.680	1.740	579,376	-0.01(-0.57%)
Sep 23, 2025	1.760	1.870	1.730	1.750	654,560	+0.01(+0.57%)
Sep 22, 2025	1.600	1.750	1.561	1.740	864,479	+0.16(+10.13%)
Sep 19, 2025	1.730	1.750	1.580	1.580	804,377	-0.12(-7.06%)
Sep 18, 2025	1.640	1.739	1.600	1.700	986,011	+0.12(+7.59%)
Sep 17, 2025	1.630	1.670	1.580	1.580	413,626	-0.05(-3.07%)
Sep 16, 2025	1.680	1.700	1.595	1.630	547,991	-0.01(-0.61%)
Sep 15, 2025	1.740	1.740	1.610	1.640	506,788	-0.02(-1.20%)
Sep 12, 2025	1.730	1.749	1.650	1.660	508,818	-0.06(-3.49%)
Sep 11, 2025	1.750	1.780	1.670	1.720	646,338	-0.01(-0.58%)
Sep 10, 2025	1.720	1.736	1.690	1.730	299,290	+0.02(+1.17%)
Sep 09, 2025	1.760	1.770	1.690	1.710	483,061	-0.04(-2.29%)
Sep 08, 2025	1.770	1.805	1.720	1.750	769,525	-0.01(-0.57%)
Sep 05, 2025	1.770	1.820	1.720	1.760	502,534	+0.02(+1.15%)
Sep 04, 2025	1.950	1.950	1.550	1.740	2,181,046	-0.18(-9.37%)
Sep 03, 2025	2.030	2.050	1.840	1.920	483,850	+0.01(+0.52%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Gain Therapeutics, Inc. - Common Stock (NQ:GANX)

Historical Prices