Skip to main content

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

2.070 -0.060 (-2.82%)
Streaming Delayed Price Updated: 12:28 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 2.380 2.440 1.927 2.130 700,463 -0.18(-7.79%)
Jul 23, 2024 2.230 2.390 2.200 2.310 59,668 -0.03(-1.28%)
Jul 22, 2024 2.120 2.540 2.115 2.340 174,506 +0.23(+10.90%)
Jul 19, 2024 2.080 2.130 2.060 2.110 18,072 -0.03(-1.40%)
Jul 18, 2024 2.110 2.160 2.100 2.140 30,778 -0.01(-0.47%)
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 5,800,743 -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.