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 )

3.930 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
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%)
Mar 01, 2024 0.5226 0.5709 0.4920 0.5494 747,182 +0.02(+3.17%)
Feb 29, 2024 0.5621 0.5800 0.4750 0.5325 1,015,398 -0.02(-3.64%)
Feb 28, 2024 0.6690 0.6690 0.5413 0.5526 1,601,652 -0.05(-8.37%)
Feb 27, 2024 0.6900 0.8800 0.6001 0.6031 6,689,700 -0.06(-9.17%)
Feb 26, 2024 0.5233 0.8851 0.5233 0.6640 7,765,064 +0.13(+25.40%)
Feb 23, 2024 0.4746 0.6300 0.4501 0.5295 3,127,571 +0.02(+4.77%)
Feb 22, 2024 0.4537 0.7200 0.4117 0.5054 10,311,366 +0.06(+14.06%)
Feb 21, 2024 0.5600 0.5920 0.4075 0.4431 2,702,855 -0.18(-29.34%)
Feb 20, 2024 0.5486 0.6800 0.5462 0.6271 4,768,320 -0.08(-11.28%)
Feb 16, 2024 1.200 1.600 0.6400 0.7068 108,068,856 +0.45(+177.18%)
Feb 15, 2024 0.2245 0.3099 0.2152 0.2550 1,008,530 +0.03(+15.44%)
Feb 14, 2024 0.2200 0.2446 0.2000 0.2209 243,076 +0.00(+1.28%)
Feb 13, 2024 0.2060 0.2200 0.1808 0.2181 175,078 +0.00(+2.35%)
Feb 12, 2024 0.2221 0.2350 0.2108 0.2131 154,191 +0.00(+0.47%)
Feb 09, 2024 0.2200 0.2246 0.2110 0.2121 48,463 +0.00(+0.52%)
Feb 08, 2024 0.2200 0.2299 0.2105 0.2110 129,569 -0.02(-8.22%)
Feb 07, 2024 0.2400 0.2400 0.2103 0.2299 153,076 -0.01(-3.89%)
Feb 06, 2024 0.2326 0.2400 0.2100 0.2392 117,075 -0.00(-0.25%)
Feb 05, 2024 0.2000 0.2400 0.2000 0.2398 447,856 +0.04(+19.72%)
Feb 02, 2024 0.2010 0.2100 0.1940 0.2003 185,077 -0.01(-5.12%)
Feb 01, 2024 0.2131 0.2224 0.2060 0.2111 130,701 -0.00(-2.27%)
Jan 31, 2024 0.2300 0.2389 0.2120 0.2160 289,603 +0.00(+1.41%)
Jan 30, 2024 0.2030 0.2304 0.2030 0.2130 229,390 -0.00(-0.47%)
Jan 29, 2024 0.2297 0.2400 0.2104 0.2140 107,459 -0.02(-7.00%)
Jan 26, 2024 0.2280 0.2476 0.2230 0.2301 239,566 +0.00(+0.92%)
Jan 25, 2024 0.2378 0.2500 0.2210 0.2280 230,852 -0.02(-8.76%)
Jan 24, 2024 0.2369 0.2500 0.2211 0.2499 546,411 +0.01(+4.26%)
Jan 23, 2024 0.1900 0.2490 0.1900 0.2397 814,070 +0.02(+7.49%)
Jan 22, 2024 0.2290 0.2329 0.2100 0.2230 684,776 -0.02(-9.90%)
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.