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 )

2.180 +0.030 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 10, 2025 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 (%)
Jan 10, 2025 2.100 2.300 1.990 2.180 674,007 +0.03(+1.40%)
Jan 08, 2025 2.500 2.570 2.090 2.150 1,329,505 -0.58(-21.25%)
Jan 07, 2025 2.900 2.990 2.570 2.730 1,527,137 -0.15(-5.21%)
Jan 06, 2025 3.100 3.360 2.810 2.880 3,467,311 -0.04(-1.37%)
Jan 03, 2025 2.630 2.940 2.570 2.920 2,259,215 +0.28(+10.61%)
Jan 02, 2025 2.660 2.730 2.510 2.640 909,491 +0.07(+2.72%)
Dec 31, 2024 2.570 0 -0.30(-10.45%)
Dec 30, 2024 2.990 3.090 2.710 2.870 2,827,688 -0.10(-3.37%)
Dec 27, 2024 3.450 3.470 2.700 2.970 6,670,666 -0.61(-17.04%)
Dec 26, 2024 2.780 3.770 2.780 3.580 6,521,388 +1.03(+40.39%)
Dec 24, 2024 2.450 2.595 2.300 2.550 1,139,251 +0.17(+7.14%)
Dec 23, 2024 2.530 2.700 2.270 2.380 1,940,641 -0.01(-0.42%)
Dec 20, 2024 2.500 2.690 2.250 2.390 2,368,972 -0.21(-8.25%)
Dec 19, 2024 3.060 3.150 2.455 2.605 2,382,100 -0.71(-21.54%)
Dec 18, 2024 3.940 4.380 3.150 3.320 4,017,644 -0.32(-8.79%)
Dec 17, 2024 2.860 4.405 2.857 3.640 10,225,625 +0.89(+32.36%)
Dec 16, 2024 3.280 3.560 2.685 2.750 3,415,315 -0.74(-21.20%)
Dec 13, 2024 3.950 4.130 3.160 3.490 4,017,536 -0.21(-5.68%)
Dec 12, 2024 4.990 5.100 3.700 3.700 4,293,799 -1.37(-27.02%)
Dec 11, 2024 5.700 6.400 5.050 5.070 12,931,512 +0.08(+1.60%)
Dec 10, 2024 3.740 7.500 3.610 4.990 56,633,860 +0.91(+22.30%)
Dec 09, 2024 3.640 5.550 3.490 4.080 107,677,384 +1.48(+56.92%)
Dec 06, 2024 1.990 3.640 1.860 2.600 146,214,288 +1.18(+83.10%)
Dec 05, 2024 1.270 1.480 1.250 1.420 2,037,123 +0.14(+10.94%)
Dec 04, 2024 1.220 1.320 1.200 1.280 562,353 +0.10(+8.47%)
Dec 03, 2024 1.260 1.260 1.150 1.180 87,665 -0.03(-2.48%)
Dec 02, 2024 1.320 1.320 1.210 1.210 115,861 -0.07(-5.47%)
Nov 29, 2024 1.230 1.300 1.190 1.280 171,100 +0.06(+4.92%)
Nov 27, 2024 1.280 1.280 1.200 1.220 163,700 -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 1.230 370,315 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.