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:

Gaxos.ai Inc. - Common Stock (NQ: GXAI )

2.800 -0.150 (-5.08%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 2.890 3.010 2.800 2.800 7,469 -0.15(-5.08%)
Jun 21, 2024 3.230 3.230 2.950 2.950 15,701 -0.22(-6.94%)
Jun 20, 2024 3.430 3.460 3.000 3.170 16,861 -0.29(-8.38%)
Jun 18, 2024 3.785 3.785 3.430 3.460 5,900 -0.17(-4.68%)
Jun 17, 2024 3.610 3.700 3.560 3.630 4,835 -0.02(-0.68%)
Jun 14, 2024 3.690 3.750 3.570 3.655 3,766 -0.04(-0.95%)
Jun 13, 2024 3.510 3.930 3.510 3.690 22,112 +0.17(+4.83%)
Jun 12, 2024 3.490 3.620 3.250 3.520 15,901 +0.19(+5.71%)
Jun 11, 2024 3.500 3.640 3.330 3.330 7,543 -0.17(-4.86%)
Jun 10, 2024 3.650 3.660 3.500 3.500 9,674 -0.15(-4.11%)
Jun 07, 2024 3.760 3.760 3.530 3.650 5,952 +0.04(+1.08%)
Jun 06, 2024 3.580 3.758 3.580 3.611 5,955 -0.10(-2.67%)
Jun 05, 2024 3.860 3.890 3.650 3.710 4,438 -0.11(-2.88%)
Jun 04, 2024 3.890 3.890 3.740 3.820 4,232 -0.19(-4.74%)
Jun 03, 2024 4.043 4.043 3.600 4.010 7,279 +0.26(+6.93%)
May 31, 2024 3.750 3.800 3.750 3.750 3,123 +0.09(+2.38%)
May 30, 2024 3.780 3.840 3.650 3.663 3,325 -0.03(-0.74%)
May 29, 2024 3.830 3.850 3.660 3.690 6,866 -0.13(-3.40%)
May 28, 2024 3.500 3.820 3.500 3.820 11,308 +0.25(+7.00%)
May 24, 2024 3.829 3.829 3.560 3.570 9,038 -0.13(-3.51%)
May 23, 2024 3.790 3.850 3.550 3.700 9,725 +0.08(+2.21%)
May 22, 2024 3.640 3.750 3.570 3.620 14,288 -0.02(-0.55%)
May 21, 2024 3.860 3.860 3.610 3.640 12,790 -0.16(-4.21%)
May 20, 2024 3.860 3.900 3.760 3.800 9,941 -0.13(-3.31%)
May 17, 2024 4.080 4.080 3.840 3.930 12,705 +0.00(+0.00%)
May 16, 2024 3.710 3.930 3.585 3.930 31,605 +0.24(+6.50%)
May 15, 2024 3.860 3.900 3.500 3.690 19,811 -0.17(-4.40%)
May 14, 2024 3.670 3.980 3.565 3.860 37,433 +0.10(+2.66%)
May 13, 2024 3.550 3.770 3.250 3.760 51,989 +0.18(+5.03%)
May 10, 2024 3.900 3.970 3.520 3.580 29,585 -0.32(-8.21%)
May 09, 2024 4.030 4.110 3.850 3.900 23,157 -0.25(-6.02%)
May 08, 2024 4.350 4.400 3.620 4.150 22,795 -0.05(-1.19%)
May 07, 2024 4.420 4.700 4.200 4.200 101,856 -0.50(-10.64%)
May 06, 2024 4.630 4.860 4.510 4.700 36,416 +0.07(+1.51%)
May 03, 2024 4.410 4.660 4.340 4.630 21,133 +0.04(+0.97%)
May 02, 2024 4.710 4.710 4.450 4.586 21,215 -0.30(-6.22%)
May 01, 2024 5.080 5.230 4.875 4.890 13,828 -0.19(-3.74%)
Apr 30, 2024 5.100 5.100 4.900 5.080 6,348 -0.11(-2.12%)
Apr 29, 2024 4.970 5.230 4.880 5.190 11,635 +0.20(+4.01%)
Apr 26, 2024 4.950 5.123 4.907 4.990 10,587 -0.02(-0.40%)
Apr 25, 2024 5.270 5.370 4.680 5.010 134,128 -0.32(-6.00%)
Apr 24, 2024 5.670 5.780 5.100 5.330 20,413 -0.39(-6.82%)
Apr 23, 2024 5.930 6.140 5.650 5.720 29,156 -0.38(-6.23%)
Apr 22, 2024 5.900 6.120 5.740 6.100 18,664 +0.06(+0.99%)
Apr 19, 2024 5.520 6.290 5.520 6.040 56,000 +0.24(+4.14%)
Apr 18, 2024 5.670 6.280 5.550 5.800 112,094 +0.01(+0.17%)
Apr 17, 2024 6.270 6.400 5.450 5.790 104,156 -0.14(-2.36%)
Apr 16, 2024 5.550 6.110 5.510 5.930 60,549 +0.21(+3.67%)
Apr 15, 2024 6.300 6.320 5.570 5.720 46,449 -0.73(-11.32%)
Apr 12, 2024 6.650 6.970 6.270 6.450 52,857 -0.19(-2.86%)
Apr 11, 2024 6.490 7.050 6.350 6.640 19,898 -0.26(-3.77%)
Apr 10, 2024 7.310 7.310 6.600 6.900 23,336 -0.14(-1.99%)
Apr 09, 2024 6.810 7.240 6.470 7.040 93,790 +0.14(+2.03%)
Apr 08, 2024 6.310 6.950 6.080 6.900 143,386 +0.76(+12.38%)
Apr 05, 2024 5.790 6.600 5.750 6.140 213,469 +0.14(+2.33%)
Apr 04, 2024 5.570 6.090 5.570 6.000 42,316 +0.00(+0.00%)
Apr 03, 2024 5.650 6.000 5.430 6.000 69,036 +0.14(+2.39%)
Apr 02, 2024 6.650 6.700 5.500 5.860 1,401,844 -0.17(-2.82%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.