Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.510 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 2024 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 (%)
Oct 01, 2024 1.610 1.612 1.430 1.510 68,249 -0.08(-5.03%)
Sep 30, 2024 1.640 1.680 1.570 1.590 77,950 -0.01(-0.63%)
Sep 27, 2024 1.610 1.702 1.530 1.600 185,705 -0.01(-0.62%)
Sep 26, 2024 1.740 1.740 1.540 1.610 920,349 -0.07(-4.17%)
Sep 25, 2024 1.740 1.753 1.430 1.680 147,218 -0.03(-1.75%)
Sep 24, 2024 1.780 1.910 1.610 1.710 435,821 -0.09(-5.00%)
Sep 23, 2024 2.110 2.220 1.800 1.800 725,951 -0.62(-25.62%)
Sep 20, 2024 2.390 4.450 2.280 2.420 37,539,432 +0.08(+3.42%)
Sep 19, 2024 2.450 2.450 2.315 2.340 34,969 -0.08(-3.31%)
Sep 18, 2024 2.630 2.630 2.410 2.420 25,534 -0.12(-4.72%)
Sep 17, 2024 2.560 2.610 2.480 2.540 21,141 +0.07(+2.83%)
Sep 16, 2024 2.280 2.470 2.230 2.470 40,530 +0.18(+7.86%)
Sep 13, 2024 2.180 2.382 2.170 2.290 48,912 +0.10(+4.57%)
Sep 12, 2024 2.258 2.315 2.110 2.190 24,771 -0.04(-1.57%)
Sep 11, 2024 2.310 2.350 2.220 2.225 13,799 -0.05(-2.41%)
Sep 10, 2024 2.290 2.330 2.280 2.280 5,795 -0.01(-0.44%)
Sep 09, 2024 2.310 2.340 2.260 2.290 10,293 -0.06(-2.55%)
Sep 06, 2024 2.310 2.375 2.230 2.350 24,094 -0.03(-1.26%)
Sep 05, 2024 2.410 2.500 2.300 2.380 31,408 -0.10(-4.03%)
Sep 04, 2024 2.520 2.580 2.410 2.480 7,947 -0.06(-2.55%)
Sep 03, 2024 2.650 2.732 2.520 2.545 21,997 -0.10(-3.96%)
Aug 30, 2024 2.730 2.880 2.580 2.650 27,521 -0.06(-2.21%)
Aug 29, 2024 2.540 2.740 2.535 2.710 16,926 +0.08(+3.04%)
Aug 28, 2024 2.640 2.720 2.590 2.630 27,157 -0.10(-3.66%)
Aug 27, 2024 2.710 2.869 2.500 2.730 41,838 +0.08(+3.02%)
Aug 26, 2024 2.940 3.105 2.640 2.650 86,311 -0.38(-12.54%)
Aug 23, 2024 2.850 3.245 2.800 3.030 220,659 +0.16(+5.57%)
Aug 22, 2024 2.900 3.290 2.750 2.870 241,507 -0.24(-7.72%)
Aug 21, 2024 2.490 3.620 2.250 3.110 6,618,571 +0.57(+22.54%)
Aug 20, 2024 2.310 2.560 2.270 2.538 72,779 +0.22(+9.40%)
Aug 19, 2024 2.200 2.442 2.200 2.320 60,812 +0.06(+2.65%)
Aug 16, 2024 2.210 2.340 2.170 2.260 81,284 -0.11(-4.64%)
Aug 15, 2024 2.260 2.476 2.260 2.370 54,094 +0.11(+4.87%)
Aug 14, 2024 2.360 2.380 2.250 2.260 21,707 -0.12(-4.84%)
Aug 13, 2024 2.240 2.500 2.230 2.375 83,683 +0.15(+6.50%)
Aug 12, 2024 2.140 2.240 2.115 2.230 11,501 +0.05(+2.29%)
Aug 09, 2024 2.150 2.320 2.110 2.180 51,638 +0.04(+1.87%)
Aug 08, 2024 2.060 2.220 2.060 2.140 25,533 -0.02(-0.93%)
Aug 07, 2024 2.190 2.330 2.090 2.160 50,137 -0.02(-0.92%)
Aug 06, 2024 2.200 2.230 2.110 2.180 24,761 +0.09(+4.31%)
Aug 05, 2024 2.030 2.109 1.950 2.090 57,263 -0.14(-6.28%)
Aug 02, 2024 2.250 2.400 2.230 2.230 106,575 -0.14(-5.91%)
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.