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 )

4.072 -0.128 (-3.04%)
Streaming Delayed Price Updated: 11:34 AM EDT, May 8, 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 (%)
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%)
May 01, 2024 5.080 5.230 4.875 4.890 13,828 -0.19(-3.74%)
Apr 30, 2024 5.100 5.100 4.900 5.080 6,348 -0.11(-2.12%)
Apr 29, 2024 4.970 5.230 4.880 5.190 11,635 +0.20(+4.01%)
Apr 26, 2024 4.950 5.123 4.907 4.990 10,587 -0.02(-0.40%)
Apr 25, 2024 5.270 5.370 4.680 5.010 134,128 -0.32(-6.00%)
Apr 24, 2024 5.670 5.780 5.100 5.330 20,413 -0.39(-6.82%)
Apr 23, 2024 5.930 6.140 5.650 5.720 29,156 -0.38(-6.23%)
Apr 22, 2024 5.900 6.120 5.740 6.100 18,664 +0.06(+0.99%)
Apr 19, 2024 5.520 6.290 5.520 6.040 56,000 +0.24(+4.14%)
Apr 18, 2024 5.670 6.280 5.550 5.800 112,094 +0.01(+0.17%)
Apr 17, 2024 6.270 6.400 5.450 5.790 104,156 -0.14(-2.36%)
Apr 16, 2024 5.550 6.110 5.510 5.930 60,549 +0.21(+3.67%)
Apr 15, 2024 6.300 6.320 5.570 5.720 46,449 -0.73(-11.32%)
Apr 12, 2024 6.650 6.970 6.270 6.450 52,857 -0.19(-2.86%)
Apr 11, 2024 6.490 7.050 6.350 6.640 19,898 -0.26(-3.77%)
Apr 10, 2024 7.310 7.310 6.600 6.900 23,336 -0.14(-1.99%)
Apr 09, 2024 6.810 7.240 6.470 7.040 93,790 +0.14(+2.03%)
Apr 08, 2024 6.310 6.950 6.080 6.900 143,386 +0.76(+12.38%)
Apr 05, 2024 5.790 6.600 5.750 6.140 213,469 +0.14(+2.33%)
Apr 04, 2024 5.570 6.090 5.570 6.000 42,316 +0.00(+0.00%)
Apr 03, 2024 5.650 6.000 5.430 6.000 69,036 +0.14(+2.39%)
Apr 02, 2024 6.650 6.700 5.500 5.860 1,401,844 -0.17(-2.82%)
Apr 01, 2024 6.030 6.320 5.950 6.030 44,899 -0.11(-1.79%)
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.