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

Historical Prices

Date Open High Low Close Volume Change (%)
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 3.900 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%)
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.