Skip to main content
Gain Therapeutics, Inc. (GANX)
NASDAQ: GANX · Real-Time Price · USD
2.070
-0.250 (-10.78%)
At close: Nov 4, 2024, 4:00 PM
2.100
+0.030 (1.45%)
After-hours: Nov 4, 2024, 5:11 PM EST

Gain Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20242.292.392.072.072.07-10.78%398,533
Nov 1, 20242.532.552.302.322.32-7.20%351,319
Oct 31, 20242.152.562.152.502.5014.68%479,025
Oct 30, 20242.552.582.122.182.18-15.18%500,180
Oct 29, 20242.632.672.272.572.57-3.02%359,437
Oct 28, 20242.682.752.602.652.65-140,503
Oct 25, 20242.662.742.572.652.65-1.12%259,072
Oct 24, 20242.752.752.602.682.68-239,699
Oct 23, 20242.802.802.552.682.68-0.37%219,552
Oct 22, 20242.802.812.532.692.69-3.58%230,135
Oct 21, 20242.712.822.632.792.793.33%218,233
Oct 18, 20242.802.902.452.702.70-2.53%424,766
Oct 17, 20242.993.192.702.772.77-5.14%775,979
Oct 16, 20242.423.142.352.922.9221.67%1,201,771
Oct 15, 20242.352.522.172.402.402.13%683,821
Oct 14, 20242.062.362.052.352.3513.53%583,647
Oct 11, 20241.992.081.942.072.075.08%195,201
Oct 10, 20242.052.051.911.971.97-3.43%177,363
Oct 9, 20242.082.081.902.042.043.03%235,029
Oct 8, 20242.162.161.871.981.98-7.26%296,581
Oct 7, 20241.902.141.832.142.1417.31%598,162
Oct 4, 20241.731.841.711.821.825.81%304,800
Oct 3, 20241.691.771.581.721.724.88%286,450
Oct 2, 20241.661.671.581.641.64-144,729
Oct 1, 20241.811.811.541.641.64-7.87%400,891
Sep 30, 20241.991.991.631.781.78-10.55%610,153
Sep 27, 20241.852.001.821.991.997.86%622,834
Sep 26, 20241.851.851.541.851.853.65%404,064
Sep 25, 20241.681.851.631.781.789.88%599,232
Sep 24, 20241.551.641.541.621.624.52%241,853
Sep 23, 20241.471.781.451.551.558.39%314,412
Sep 20, 20241.521.551.431.431.43-4.35%385,092
Sep 19, 20241.501.551.461.501.501.01%174,603
Sep 18, 20241.501.501.361.481.48-1.00%237,841
Sep 17, 20241.491.501.421.501.501.01%201,261
Sep 16, 20241.451.541.411.481.481.02%167,430
Sep 13, 20241.441.531.401.471.47-0.34%123,836
Sep 12, 20241.481.501.371.471.47-1.34%143,959
Sep 11, 20241.331.561.331.491.4917.32%647,166
Sep 10, 20241.161.431.131.271.279.48%418,991
Sep 9, 20241.041.181.001.161.1610.48%294,856
Sep 6, 20241.071.101.001.051.05-3.23%246,642
Sep 5, 20241.041.111.021.091.094.33%105,209
Sep 4, 20241.041.061.011.041.04-132,914
Sep 3, 20241.071.130.951.041.04-4.59%330,593
Aug 30, 20241.091.271.081.091.091.87%556,331
Aug 29, 20241.331.341.031.071.07-20.15%4,459,324
Aug 28, 20241.301.351.261.341.342.29%111,389
Aug 27, 20241.361.361.261.311.31-2.96%95,877
Aug 26, 20241.281.351.221.351.354.65%123,615
Aug 23, 20241.301.421.281.291.29-1.53%153,705
Aug 22, 20241.371.371.291.311.31-2.96%109,338
Aug 21, 20241.341.381.291.351.35-0.74%207,228
Aug 20, 20241.481.491.331.361.36-6.85%327,474
Aug 19, 20241.331.541.321.461.4610.61%798,595
Aug 16, 20241.261.391.231.321.327.32%443,888
Aug 15, 20241.151.261.141.231.239.82%393,831
Aug 14, 20240.951.150.951.121.1219.65%593,895
Aug 13, 20240.950.960.890.940.94-0.26%587,931
Aug 12, 20240.970.980.930.940.94-4.37%271,619
Aug 9, 20240.981.070.970.980.981.49%184,066
Aug 8, 20240.961.010.920.970.971.52%243,000
Aug 7, 20241.011.010.950.950.95-4.75%60,120
Aug 6, 20241.081.080.951.001.002.17%215,588
Aug 5, 20240.951.000.920.980.98-6.78%175,999
Aug 2, 20241.051.070.941.051.05-0.94%291,348
Aug 1, 20241.081.151.041.061.06-1.85%150,988
Jul 31, 20241.091.141.061.081.08-2.70%127,382
Jul 30, 20241.131.141.091.111.11-1.77%193,066
Jul 29, 20241.061.131.051.131.137.62%159,248
Jul 26, 20241.081.101.031.051.050.96%231,879
Jul 25, 20241.081.081.021.041.04-3.70%258,163
Jul 24, 20241.131.131.061.081.08-3.57%273,704
Jul 23, 20241.201.201.051.121.12-3.45%542,042
Jul 22, 20241.231.241.151.161.16-4.13%119,466
Jul 19, 20241.211.231.211.211.21-0.82%82,717
Jul 18, 20241.251.291.221.221.22-3.94%201,998
Jul 17, 20241.301.321.261.271.27-2.31%111,970
Jul 16, 20241.261.301.251.301.304.00%120,285
Jul 15, 20241.331.371.221.251.25-9.42%286,994
Jul 12, 20241.371.391.341.381.381.47%273,476
Jul 11, 20241.211.401.211.361.3613.33%787,195
Jul 10, 20241.191.221.161.201.201.69%302,524
Jul 9, 20241.161.181.121.181.185.36%413,477
Jul 8, 20241.171.191.111.121.12-6.67%200,010
Jul 5, 20241.191.211.151.201.203.45%119,034
Jul 3, 20241.191.201.131.161.16-2.93%157,635
Jul 2, 20241.201.201.121.201.206.70%267,227
Jul 1, 20241.261.271.111.121.12-12.50%625,155
Jun 28, 20241.201.321.201.281.282.40%551,544
Jun 27, 20241.291.301.231.251.25-1.57%325,115
Jun 26, 20241.271.301.251.271.27-2.31%239,508
Jun 25, 20241.291.341.261.301.300.78%587,078
Jun 24, 20241.301.321.241.291.29-270,347
Jun 21, 20241.311.321.231.291.29-0.77%380,744
Jun 20, 20241.281.301.201.301.301.56%568,826
Jun 18, 20241.311.361.261.281.28-3.03%455,473
Jun 17, 20241.281.381.271.321.326.45%1,024,400
Jun 14, 20241.461.461.231.241.24-34.39%3,085,061
Jun 13, 20242.142.181.801.891.89-10.43%541,780