Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.600 -0.120 (-6.98%)
Streaming Delayed Price Updated: 2:09 PM EDT, Sep 15, 2025 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 (%)
Sep 12, 2025 1.770 1.820 1.705 1.720 334,108 -0.01(-0.58%)
Sep 11, 2025 1.600 1.850 1.540 1.730 658,932 +0.18(+11.61%)
Sep 10, 2025 1.430 1.660 1.430 1.550 759,090 +0.10(+6.90%)
Sep 09, 2025 1.430 1.510 1.410 1.450 363,911 -0.01(-0.68%)
Sep 08, 2025 1.500 1.556 1.435 1.460 464,583 -0.10(-6.41%)
Sep 05, 2025 1.550 1.600 1.510 1.560 237,044 +0.00(+0.00%)
Sep 04, 2025 1.660 1.680 1.550 1.560 283,011 -0.10(-6.02%)
Sep 03, 2025 1.680 1.739 1.601 1.660 448,026 +0.01(+0.61%)
Sep 02, 2025 1.670 1.700 1.600 1.650 504,089 -0.07(-4.07%)
Aug 29, 2025 1.880 1.880 1.720 1.720 464,538 -0.13(-7.03%)
Aug 28, 2025 2.000 2.070 1.750 1.850 1,059,607 -0.16(-7.96%)
Aug 27, 2025 2.070 2.143 2.000 2.010 839,829 -0.04(-1.95%)
Aug 26, 2025 2.020 2.340 1.937 2.050 1,658,168 -0.02(-0.97%)
Aug 25, 2025 1.940 2.350 1.880 2.070 2,682,508 -0.01(-0.48%)
Aug 22, 2025 2.350 2.560 2.060 2.080 4,658,651 -0.68(-24.64%)
Aug 21, 2025 1.850 2.960 1.830 2.760 32,777,434 +0.94(+51.65%)
Aug 20, 2025 1.880 2.000 1.610 1.820 7,952,288 -0.24(-11.65%)
Aug 19, 2025 1.710 2.430 1.510 2.060 250,535,648 +0.96(+87.27%)
Aug 18, 2025 1.070 1.100 1.070 1.100 60,313 +0.03(+2.33%)
Aug 15, 2025 1.100 1.100 1.030 1.075 47,665 -0.03(-2.27%)
Aug 14, 2025 1.140 1.140 1.080 1.100 70,275 -0.01(-1.35%)
Aug 13, 2025 1.080 1.120 1.070 1.115 61,415 +0.03(+3.24%)
Aug 12, 2025 1.030 1.090 1.020 1.080 141,531 +0.04(+3.85%)
Aug 11, 2025 1.050 1.060 1.030 1.040 115,847 -0.02(-1.89%)
Aug 08, 2025 1.070 1.080 1.050 1.060 117,076 -0.03(-2.75%)
Aug 07, 2025 1.140 1.140 1.080 1.090 114,694 -0.04(-3.54%)
Aug 06, 2025 1.140 1.141 1.120 1.130 25,738 -0.02(-1.31%)
Aug 05, 2025 1.160 1.180 1.120 1.145 128,307 -0.02(-2.14%)
Aug 04, 2025 1.140 1.170 1.140 1.170 90,889 +0.03(+3.08%)
Aug 01, 2025 1.150 1.170 1.125 1.135 116,790 -0.03(-2.99%)
Jul 31, 2025 1.150 1.190 1.129 1.170 180,367 +0.02(+1.74%)
Jul 30, 2025 1.240 1.240 1.120 1.150 114,243 -0.07(-5.74%)
Jul 29, 2025 1.270 1.270 1.200 1.220 98,849 -0.05(-3.94%)
Jul 28, 2025 1.280 1.280 1.240 1.270 102,049 +0.02(+1.20%)
Jul 25, 2025 1.240 1.260 1.230 1.255 43,839 +0.00(+0.40%)
Jul 24, 2025 1.280 1.310 1.230 1.250 117,338 -0.04(-3.10%)
Jul 23, 2025 1.260 1.290 1.241 1.290 70,664 +0.03(+2.38%)
Jul 22, 2025 1.270 1.270 1.220 1.260 58,776 -0.02(-1.56%)
Jul 21, 2025 1.260 1.290 1.250 1.280 133,808 +0.04(+3.23%)
Jul 18, 2025 1.230 1.330 1.230 1.240 119,201 -0.01(-0.80%)
Jul 17, 2025 1.230 1.270 1.220 1.250 132,696 +0.03(+2.46%)
Jul 16, 2025 1.240 1.240 1.190 1.220 89,404 +0.01(+0.83%)
Jul 15, 2025 1.250 1.280 1.200 1.210 149,353 -0.04(-3.20%)
Jul 14, 2025 1.270 1.280 1.227 1.250 86,053 +0.01(+0.81%)
Jul 11, 2025 1.240 1.270 1.200 1.240 202,139 -0.01(-0.80%)
Jul 10, 2025 1.280 1.282 1.230 1.250 189,075 -0.03(-2.72%)
Jul 09, 2025 1.380 1.380 1.280 1.285 176,559 -0.08(-5.51%)
Jul 08, 2025 1.410 1.440 1.300 1.360 245,879 -0.08(-5.56%)
Jul 07, 2025 1.570 1.570 1.420 1.440 198,224 -0.13(-8.28%)
Jul 03, 2025 1.500 1.649 1.490 1.570 303,763 +0.08(+5.37%)
Jul 02, 2025 1.450 1.530 1.410 1.490 186,814 +0.02(+1.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.