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 )

2.150 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 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 (%)
Jul 17, 2024 2.220 2.217 2.110 2.150 42,856 -0.07(-3.15%)
Jul 16, 2024 2.180 2.300 2.090 2.220 101,067 -0.08(-3.48%)
Jul 15, 2024 2.260 2.520 2.160 2.300 140,409 -0.03(-1.29%)
Jul 12, 2024 2.240 2.483 2.160 2.330 169,664 +0.00(+0.00%)
Jul 11, 2024 2.400 2.470 2.120 2.330 287,245 -0.23(-8.98%)
Jul 10, 2024 3.000 3.170 2.210 2.560 5,800,732 -0.11(-4.12%)
Jul 09, 2024 2.795 3.200 2.610 2.670 105,100 -0.07(-2.48%)
Jul 08, 2024 2.650 2.790 2.590 2.738 8,508 +0.15(+5.92%)
Jul 05, 2024 2.740 2.800 2.500 2.585 9,679 -0.06(-2.08%)
Jul 03, 2024 2.680 2.680 2.640 2.640 2,585 -0.07(-2.44%)
Jul 02, 2024 2.730 2.730 2.700 2.706 1,631 -0.02(-0.88%)
Jul 01, 2024 2.780 2.780 2.730 2.730 3,150 -0.05(-1.80%)
Jun 28, 2024 2.740 2.780 2.700 2.780 7,696 +0.02(+0.72%)
Jun 27, 2024 2.980 2.980 2.752 2.760 8,136 +0.10(+3.76%)
Jun 26, 2024 3.260 3.260 2.660 2.660 4,886 -0.24(-8.28%)
Jun 25, 2024 3.040 3.238 2.900 2.900 6,633 +0.10(+3.57%)
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%)
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.