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)

1.750 -0.010 (-0.57%)

Streaming Delayed Price Updated: 2:06 PM EDT, Sep 8, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	2,181,246	-0.18(-9.37%)
Sep 03, 2025	2.030	2.050	1.840	1.920	483,850	+0.01(+0.52%)
Sep 02, 2025	1.950	2.047	1.860	1.910	667,361	-0.08(-4.02%)
Aug 29, 2025	1.910	2.020	1.890	1.990	599,869	+0.11(+5.85%)
Aug 28, 2025	1.890	1.897	1.860	1.880	184,475	+0.02(+1.08%)
Aug 27, 2025	1.910	1.960	1.800	1.860	378,206	-0.06(-3.12%)
Aug 26, 2025	1.870	1.945	1.850	1.920	132,433	+0.08(+4.35%)
Aug 25, 2025	1.980	2.070	1.825	1.840	740,930	-0.13(-6.60%)
Aug 22, 2025	1.810	1.980	1.810	1.970	471,037	+0.16(+8.84%)
Aug 21, 2025	1.710	1.850	1.700	1.810	137,761	+0.08(+4.62%)
Aug 20, 2025	1.700	1.738	1.650	1.730	198,221	+0.04(+2.37%)
Aug 19, 2025	1.770	1.802	1.660	1.690	207,499	-0.08(-4.52%)
Aug 18, 2025	1.760	1.900	1.730	1.770	877,608	+0.04(+2.31%)
Aug 15, 2025	1.540	2.120	1.510	1.730	1,814,585	+0.19(+12.34%)
Aug 14, 2025	1.540	1.580	1.500	1.540	104,232	-0.01(-0.65%)
Aug 13, 2025	1.480	1.640	1.480	1.550	247,488	+0.02(+1.31%)
Aug 12, 2025	1.480	1.540	1.460	1.530	224,667	+0.07(+4.79%)
Aug 11, 2025	1.480	1.540	1.450	1.460	266,773	-0.02(-1.35%)
Aug 08, 2025	1.500	1.530	1.462	1.480	133,360	-0.01(-0.67%)
Aug 07, 2025	1.550	1.560	1.470	1.490	285,468	-0.05(-3.56%)
Aug 06, 2025	1.680	1.680	1.535	1.545	265,467	-0.12(-7.49%)
Aug 05, 2025	1.450	1.670	1.430	1.670	365,392	+0.20(+13.61%)
Aug 04, 2025	1.460	1.500	1.414	1.470	170,202	+0.03(+2.08%)
Aug 01, 2025	1.460	1.520	1.410	1.440	246,306	-0.02(-1.37%)
Jul 31, 2025	1.500	1.530	1.430	1.460	335,676	-0.04(-2.67%)
Jul 30, 2025	1.600	1.600	1.460	1.500	340,752	-0.07(-4.46%)
Jul 29, 2025	1.640	1.640	1.550	1.570	186,962	-0.05(-3.09%)
Jul 28, 2025	1.680	1.690	1.620	1.620	162,456	-0.07(-4.14%)
Jul 25, 2025	1.690	1.690	1.650	1.690	63,727	+0.01(+0.60%)
Jul 24, 2025	1.680	1.720	1.660	1.680	134,884	+0.00(+0.00%)
Jul 23, 2025	1.610	1.699	1.600	1.680	178,917	+0.06(+3.70%)
Jul 22, 2025	1.590	1.900	1.560	1.620	371,744	+0.04(+2.53%)
Jul 21, 2025	1.620	1.620	1.550	1.580	250,414	-0.00(-0.32%)
Jul 18, 2025	1.610	1.640	1.565	1.585	209,997	-0.03(-1.55%)
Jul 17, 2025	1.620	1.660	1.590	1.610	195,630	-0.01(-0.62%)
Jul 16, 2025	1.570	1.672	1.525	1.620	937,006	-0.08(-4.71%)
Jul 15, 2025	1.850	1.860	1.650	1.700	429,115	-0.16(-8.60%)
Jul 14, 2025	1.730	1.935	1.710	1.860	389,921	+0.13(+7.51%)
Jul 11, 2025	1.780	1.809	1.700	1.730	238,097	-0.04(-2.26%)
Jul 10, 2025	1.790	1.840	1.720	1.770	320,622	+0.00(+0.00%)
Jul 09, 2025	1.690	1.780	1.660	1.770	139,143	+0.09(+5.36%)
Jul 08, 2025	1.600	1.720	1.600	1.680	246,446	+0.08(+5.00%)
Jul 07, 2025	1.710	1.726	1.600	1.600	133,628	-0.09(-5.33%)
Jul 03, 2025	1.660	1.790	1.620	1.690	244,351	+0.05(+3.36%)
Jul 02, 2025	1.550	1.659	1.550	1.635	302,349	+0.06(+4.14%)

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 following
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