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
Markets:
Overview
News
Currencies
International
Treasuries

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

3.080 +0.030 (+0.98%)
Streaming Delayed Price Updated: 9:41 AM EST, Dec 31, 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 (%)
Dec 30, 2025 3.190 3.190 3.000 3.050 884,482 -0.11(-3.48%)
Dec 29, 2025 3.120 3.320 2.980 3.160 905,817 +0.01(+0.32%)
Dec 26, 2025 3.200 3.200 3.050 3.150 576,310 -0.07(-2.17%)
Dec 24, 2025 3.100 3.330 2.900 3.220 793,236 +0.14(+4.55%)
Dec 23, 2025 3.130 3.450 3.050 3.080 1,176,004 -0.11(-3.45%)
Dec 22, 2025 2.940 3.300 2.750 3.190 2,922,362 +0.31(+10.96%)
Dec 19, 2025 2.380 3.220 2.350 2.875 12,562,583 +0.62(+27.78%)
Dec 18, 2025 3.560 3.620 2.140 2.250 6,758,124 -1.80(-44.44%)
Dec 17, 2025 3.850 4.080 3.775 4.050 1,277,032 +0.19(+4.92%)
Dec 16, 2025 3.950 4.180 3.810 3.860 1,341,947 -0.09(-2.28%)
Dec 15, 2025 4.210 4.280 3.920 3.950 1,614,562 -0.19(-4.59%)
Dec 12, 2025 4.200 4.300 4.030 4.140 1,866,306 +0.03(+0.73%)
Dec 11, 2025 4.170 4.340 3.940 4.110 1,346,505 -0.07(-1.67%)
Dec 10, 2025 4.010 4.220 3.950 4.180 825,862 +0.13(+3.21%)
Dec 09, 2025 3.990 4.200 3.960 4.050 1,426,653 +0.06(+1.50%)
Dec 08, 2025 3.840 4.180 3.600 3.990 1,971,474 +0.14(+3.64%)
Dec 05, 2025 3.520 3.980 3.470 3.850 2,518,840 +0.35(+10.00%)
Dec 04, 2025 3.310 3.500 3.172 3.500 872,033 +0.18(+5.42%)
Dec 03, 2025 3.050 3.370 2.920 3.320 978,959 +0.26(+8.50%)
Dec 02, 2025 3.280 3.350 3.050 3.060 671,032 -0.18(-5.56%)
Dec 01, 2025 3.490 3.490 3.150 3.240 1,119,828 -0.26(-7.43%)
Nov 28, 2025 3.200 3.649 3.150 3.500 1,425,981 +0.36(+11.46%)
Nov 26, 2025 2.950 3.400 2.874 3.140 1,938,396 +0.22(+7.53%)
Nov 25, 2025 2.890 2.930 2.720 2.920 446,604 +0.09(+3.18%)
Nov 24, 2025 2.690 2.870 2.660 2.830 638,310 +0.17(+6.39%)
Nov 21, 2025 2.830 2.870 2.600 2.660 971,257 -0.19(-6.67%)
Nov 20, 2025 2.750 3.050 2.740 2.850 1,509,393 +0.10(+3.64%)
Nov 19, 2025 2.830 2.900 2.670 2.750 538,882 -0.10(-3.51%)
Nov 18, 2025 2.790 2.860 2.660 2.850 1,012,178 +0.03(+1.06%)
Nov 17, 2025 2.870 3.040 2.780 2.820 469,245 -0.01(-0.35%)
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%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.