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 )

1.220 -0.030 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 1.280 1.280 1.200 1.220 163,667 -0.03(-2.40%)
Nov 26, 2024 1.220 1.300 1.170 1.250 262,738 +0.05(+4.17%)
Nov 25, 2024 1.220 1.240 1.160 1.200 194,416 +0.01(+0.84%)
Nov 22, 2024 1.260 1.280 1.170 1.190 184,801 -0.09(-7.03%)
Nov 21, 2024 1.210 1.350 1.200 1.280 379,639 +0.05(+4.07%)
Nov 20, 2024 1.210 1.270 1.040 1.230 370,264 +0.03(+2.50%)
Nov 19, 2024 1.130 1.270 1.110 1.200 455,147 +0.05(+4.35%)
Nov 18, 2024 1.350 1.480 1.010 1.150 1,057,408 -0.26(-18.44%)
Nov 15, 2024 1.600 1.600 1.360 1.410 1,372,601 -0.35(-19.89%)
Nov 14, 2024 2.030 2.490 1.610 1.760 71,682,088 +0.31(+21.38%)
Nov 13, 2024 1.400 1.480 1.400 1.450 64,791 +0.05(+3.57%)
Nov 12, 2024 1.440 1.520 1.370 1.400 62,496 -0.06(-4.11%)
Nov 11, 2024 1.460 1.500 1.400 1.460 33,072 +0.02(+1.39%)
Nov 08, 2024 1.480 1.506 1.420 1.440 40,103 -0.03(-2.04%)
Nov 07, 2024 1.450 1.544 1.430 1.470 67,140 +0.04(+2.80%)
Nov 06, 2024 1.420 1.470 1.390 1.430 63,078 +0.04(+2.88%)
Nov 05, 2024 1.370 1.410 1.360 1.390 27,893 +0.05(+3.73%)
Nov 04, 2024 1.340 1.385 1.330 1.340 34,234 -0.04(-2.90%)
Nov 01, 2024 1.380 1.410 1.360 1.380 22,645 -0.01(-0.72%)
Oct 31, 2024 1.390 1.410 1.350 1.390 46,999 -0.02(-1.42%)
Oct 30, 2024 1.440 1.480 1.370 1.410 55,175 -0.05(-3.42%)
Oct 29, 2024 1.410 1.488 1.400 1.460 55,435 +0.03(+2.10%)
Oct 28, 2024 1.420 1.460 1.370 1.430 46,660 +0.04(+2.88%)
Oct 25, 2024 1.430 1.470 1.350 1.390 76,615 +0.01(+0.72%)
Oct 24, 2024 1.360 1.430 1.360 1.380 54,818 +0.00(+0.00%)
Oct 23, 2024 1.470 1.470 1.360 1.380 68,097 -0.06(-4.17%)
Oct 22, 2024 1.420 1.470 1.360 1.440 85,295 +0.05(+3.60%)
Oct 21, 2024 1.450 1.530 1.330 1.390 126,223 -0.13(-8.55%)
Oct 18, 2024 1.410 1.590 1.400 1.520 137,740 +0.04(+2.70%)
Oct 17, 2024 1.650 1.730 1.444 1.480 282,155 -0.11(-6.92%)
Oct 16, 2024 1.450 1.730 1.390 1.590 365,220 +0.20(+14.39%)
Oct 15, 2024 1.300 1.460 1.280 1.390 209,040 +0.12(+9.45%)
Oct 14, 2024 1.320 1.340 1.270 1.270 25,880 -0.04(-3.05%)
Oct 11, 2024 1.350 1.350 1.252 1.310 40,301 -0.04(-2.96%)
Oct 10, 2024 1.380 1.380 1.318 1.350 58,560 +0.01(+0.75%)
Oct 09, 2024 1.340 1.400 1.330 1.340 30,491 -0.03(-2.19%)
Oct 08, 2024 1.425 1.450 1.350 1.370 50,572 -0.03(-2.14%)
Oct 07, 2024 1.510 1.550 1.390 1.400 49,453 -0.12(-7.89%)
Oct 04, 2024 1.470 1.530 1.430 1.520 44,482 +0.09(+6.29%)
Oct 03, 2024 1.520 1.520 1.340 1.430 110,793 -0.06(-4.03%)
Oct 02, 2024 1.510 1.520 1.450 1.490 36,639 -0.02(-1.32%)
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 38,915 +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%)
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.