Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

3.030 +0.160 (+5.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 2.850 3.245 2.800 3.030 220,583 +0.16(+5.57%)
Aug 22, 2024 2.900 3.290 2.750 2.870 241,507 -0.24(-7.72%)
Aug 21, 2024 2.490 3.620 2.250 3.110 6,618,571 +0.57(+22.54%)
Aug 20, 2024 2.310 2.560 2.270 2.538 72,779 +0.22(+9.40%)
Aug 19, 2024 2.200 2.442 2.200 2.320 60,812 +0.06(+2.65%)
Aug 16, 2024 2.210 2.340 2.170 2.260 81,284 -0.11(-4.64%)
Aug 15, 2024 2.260 2.476 2.260 2.370 54,094 +0.11(+4.87%)
Aug 14, 2024 2.360 2.380 2.250 2.260 21,707 -0.12(-4.84%)
Aug 13, 2024 2.240 2.500 2.230 2.375 83,683 +0.15(+6.50%)
Aug 12, 2024 2.140 2.240 2.115 2.230 11,501 +0.05(+2.29%)
Aug 09, 2024 2.150 2.320 2.110 2.180 51,638 +0.04(+1.87%)
Aug 08, 2024 2.060 2.220 2.060 2.140 25,533 -0.02(-0.93%)
Aug 07, 2024 2.190 2.330 2.090 2.160 50,137 -0.02(-0.92%)
Aug 06, 2024 2.200 2.230 2.110 2.180 24,761 +0.09(+4.31%)
Aug 05, 2024 2.030 2.109 1.950 2.090 57,263 -0.14(-6.28%)
Aug 02, 2024 2.250 2.400 2.230 2.230 106,575 -0.14(-5.91%)
Aug 01, 2024 2.180 2.390 2.179 2.370 142,365 +0.21(+9.72%)
Jul 31, 2024 2.070 2.180 2.062 2.160 41,328 +0.01(+0.47%)
Jul 30, 2024 2.110 2.260 2.063 2.150 156,758 +0.10(+4.87%)
Jul 29, 2024 2.160 2.170 2.010 2.050 64,875 -0.22(-9.69%)
Jul 26, 2024 2.100 2.380 2.050 2.270 116,837 +0.23(+11.27%)
Jul 25, 2024 2.020 2.100 2.020 2.040 50,225 -0.09(-4.23%)
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 5,800,732 -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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.