Skip to main content
Gain Therapeutics, Inc. (GANX)
NASDAQ: GANX · Real-Time Price · USD
1.560
-0.010 (-0.64%)
Dec 20, 2024, 4:00 PM EST - Market closed

Gain Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.551.701.501.561.56-0.64%150,758
Dec 19, 20241.551.731.511.571.571.95%230,285
Dec 18, 20241.641.671.501.541.54-8.33%344,497
Dec 17, 20241.641.701.611.681.681.20%108,908
Dec 16, 20241.621.691.601.661.661.84%120,984
Dec 13, 20241.671.701.591.631.63-2.40%182,222
Dec 12, 20241.781.821.661.671.67-5.11%92,931
Dec 11, 20241.711.771.701.761.763.53%157,208
Dec 10, 20241.821.831.701.701.70-7.10%91,699
Dec 9, 20241.801.851.801.831.832.23%141,421
Dec 6, 20241.801.871.661.791.794.68%226,015
Dec 5, 20241.821.861.681.711.71-7.07%241,676
Dec 4, 20241.591.851.591.841.8416.09%524,675
Dec 3, 20241.781.821.571.591.59-9.43%356,888
Dec 2, 20241.841.851.681.751.75-5.91%333,291
Nov 29, 20241.851.881.681.861.866.90%213,516
Nov 27, 20241.791.861.711.741.740.58%258,523
Nov 26, 20241.831.851.721.731.73-4.95%76,788
Nov 25, 20241.791.901.761.821.825.81%239,451
Nov 22, 20241.601.781.561.721.726.17%205,127
Nov 21, 20241.651.751.561.621.62-2.41%194,627
Nov 20, 20241.681.751.611.661.66-3.49%141,972
Nov 19, 20241.691.771.631.721.721.78%190,383
Nov 18, 20241.872.001.631.691.69-8.40%407,483
Nov 15, 20241.661.901.661.851.855.73%450,962
Nov 14, 20242.032.031.641.751.75-14.04%438,485
Nov 13, 20242.102.191.942.032.03-2.40%223,740
Nov 12, 20242.142.192.022.082.08-4.15%192,367
Nov 11, 20242.202.252.052.172.17-2.03%198,019
Nov 8, 20242.232.282.102.222.22-0.67%156,005
Nov 7, 20242.292.342.192.232.23-1.76%165,108
Nov 6, 20242.242.312.202.272.272.25%224,176
Nov 5, 20242.062.302.022.222.227.25%191,973
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