Indicators

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

3.520 +0.190 (+5.71%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	6.000	6.230	6.000	6.140	28,969	+0.00(+0.00%)
Mar 27, 2024	6.260	6.520	6.020	6.140	54,774	-0.12(-1.92%)
Mar 26, 2024	6.060	6.350	5.960	6.260	86,279	+0.32(+5.39%)
Mar 25, 2024	6.350	6.637	5.910	5.940	65,253	-0.06(-1.00%)
Mar 22, 2024	7.100	7.180	5.920	6.000	177,611	-1.37(-18.59%)
Mar 21, 2024	7.430	7.650	7.060	7.370	89,025	-0.37(-4.78%)
Mar 20, 2024	6.760	7.900	6.660	7.740	323,373	+0.94(+13.82%)
Mar 19, 2024	6.500	6.882	6.120	6.800	131,298	+0.09(+1.34%)
Mar 18, 2024	6.680	7.270	6.500	6.710	292,960	-0.25(-3.59%)
Mar 15, 2024	7.560	8.140	6.750	6.960	376,920	-1.64(-19.07%)
Mar 14, 2024	9.200	9.740	7.630	8.600	1,363,307	+0.56(+6.97%)
Mar 13, 2024	10.59	16.27	6.500	8.040	43,518,284	+2.72(+51.13%)
Mar 12, 2024	5.980	5.980	5.300	5.320	135,069	-0.68(-11.33%)
Mar 11, 2024	6.370	6.580	5.760	6.000	161,951	-0.33(-5.14%)
Mar 08, 2024	6.310	6.545	5.330	6.325	300,224	+5.81(+1131.50%)
Mar 07, 2024	0.4500	0.5499	0.4210	0.5136	1,553,127	+0.04(+8.72%)
Mar 06, 2024	0.4900	0.5250	0.4400	0.4724	974,937	-0.03(-5.82%)
Mar 05, 2024	0.5100	0.5360	0.4902	0.5016	349,601	-0.02(-4.09%)
Mar 04, 2024	0.5300	0.5677	0.5000	0.5230	442,479	-0.03(-4.81%)

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.