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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.885 -0.105 (-5.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 05, 2025 1.980 2.070 1.860 1.885 265,875 -0.10(-5.28%)
Jun 04, 2025 2.010 2.047 1.870 1.990 194,133 -0.02(-1.00%)
Jun 03, 2025 1.960 2.080 1.910 2.010 382,364 +0.08(+4.15%)
Jun 02, 2025 1.780 1.930 1.759 1.930 150,183 +0.16(+9.04%)
May 30, 2025 1.780 1.825 1.760 1.770 122,318 -0.02(-1.39%)
May 29, 2025 1.800 1.850 1.790 1.795 82,119 -0.01(-0.28%)
May 28, 2025 1.780 1.820 1.750 1.800 215,798 +0.03(+1.69%)
May 27, 2025 1.830 1.845 1.740 1.770 157,078 -0.03(-1.67%)
May 23, 2025 1.800 1.840 1.740 1.800 76,491 +0.01(+0.28%)
May 22, 2025 1.820 1.860 1.784 1.795 124,061 -0.02(-0.83%)
May 21, 2025 1.880 1.898 1.810 1.810 225,900 -0.10(-5.24%)
May 20, 2025 1.960 1.960 1.800 1.910 173,348 -0.05(-2.55%)
May 19, 2025 1.950 2.022 1.830 1.960 251,447 -0.05(-2.49%)
May 16, 2025 1.830 2.060 1.764 2.010 472,289 +0.20(+11.05%)
May 15, 2025 1.850 1.890 1.735 1.810 360,737 -0.05(-2.69%)
May 14, 2025 1.970 1.970 1.800 1.860 421,678 -0.07(-3.63%)
May 13, 2025 2.000 2.000 1.840 1.930 137,615 +0.01(+0.52%)
May 12, 2025 1.990 1.996 1.880 1.920 228,993 -0.02(-1.03%)
May 09, 2025 2.020 2.062 1.920 1.940 94,601 -0.08(-4.20%)
May 08, 2025 1.950 2.070 1.940 2.025 220,739 +0.07(+3.85%)
May 07, 2025 1.900 1.985 1.880 1.950 163,640 +0.06(+3.17%)
May 06, 2025 2.030 2.049 1.850 1.890 328,858 -0.14(-6.90%)
May 05, 2025 2.060 2.170 1.997 2.030 257,452 -0.03(-1.46%)
May 02, 2025 2.250 2.270 2.030 2.060 398,670 -0.12(-5.50%)
May 01, 2025 2.100 2.250 2.010 2.180 929,482 +0.13(+6.34%)
Apr 30, 2025 1.890 2.090 1.838 2.050 599,186 +0.17(+9.04%)
Apr 29, 2025 1.900 1.940 1.880 1.880 440,976 -0.03(-1.57%)
Apr 28, 2025 1.890 1.960 1.840 1.910 310,804 +0.01(+0.79%)
Apr 25, 2025 1.880 1.949 1.838 1.895 247,931 +0.02(+0.80%)
Apr 24, 2025 1.870 1.895 1.820 1.880 188,347 +0.03(+1.62%)
Apr 23, 2025 1.880 1.988 1.810 1.850 287,114 +0.00(+0.00%)
Apr 22, 2025 1.780 1.870 1.720 1.850 206,520 +0.11(+6.32%)
Apr 21, 2025 1.770 1.810 1.670 1.740 205,549 -0.06(-3.33%)
Apr 17, 2025 1.750 1.820 1.700 1.800 149,571 +0.06(+3.45%)
Apr 16, 2025 1.800 1.817 1.640 1.740 176,899 -0.06(-3.33%)
Apr 15, 2025 1.830 1.889 1.770 1.800 193,592 -0.07(-3.74%)
Apr 14, 2025 1.740 1.890 1.690 1.870 492,623 +0.19(+11.11%)
Apr 11, 2025 1.620 1.710 1.540 1.683 317,741 +0.10(+6.52%)
Apr 10, 2025 1.680 1.714 1.530 1.580 191,902 -0.07(-4.24%)
Apr 09, 2025 1.590 1.750 1.480 1.650 329,892 +0.07(+4.43%)
Apr 08, 2025 1.790 1.800 1.560 1.580 237,998 -0.07(-4.24%)
Apr 07, 2025 1.650 1.740 1.575 1.650 326,398 +0.00(+0.00%)
Apr 04, 2025 1.720 1.800 1.560 1.650 455,255 -0.14(-7.82%)
Apr 03, 2025 1.830 1.860 1.735 1.790 208,004 -0.10(-5.29%)
Apr 02, 2025 1.780 1.940 1.765 1.890 270,491 +0.08(+4.42%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.