Gain Therapeutics, Inc. (GANX)
NASDAQ: GANX · Real-Time Price · USD
2.124
-0.076 (-3.47%)
Mar 14, 2025, 9:59 AM EDT - Market open
Gain Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 2.14 | 2.21 | 2.07 | 2.20 | 2.20 | 4.27% | 245,482 |
| Mar 12, 2025 | 1.95 | 2.17 | 1.92 | 2.11 | 2.11 | 8.21% | 169,514 |
| Mar 11, 2025 | 1.86 | 1.95 | 1.81 | 1.95 | 1.95 | 4.84% | 162,459 |
| Mar 10, 2025 | 1.90 | 2.00 | 1.78 | 1.86 | 1.86 | -1.06% | 243,540 |
| Mar 7, 2025 | 1.97 | 1.97 | 1.81 | 1.88 | 1.88 | 4.44% | 127,820 |
| Mar 6, 2025 | 1.80 | 1.89 | 1.78 | 1.80 | 1.80 | -2.70% | 114,557 |
| Mar 5, 2025 | 1.97 | 1.99 | 1.55 | 1.85 | 1.85 | -4.64% | 310,428 |
| Mar 4, 2025 | 1.86 | 2.05 | 1.67 | 1.94 | 1.94 | -0.51% | 368,422 |
| Mar 3, 2025 | 2.12 | 2.13 | 1.92 | 1.95 | 1.95 | -8.45% | 201,861 |
| Feb 28, 2025 | 2.00 | 2.15 | 1.91 | 2.13 | 2.13 | 12.11% | 109,558 |
| Feb 27, 2025 | 2.00 | 2.05 | 1.90 | 1.90 | 1.90 | -5.00% | 258,640 |
| Feb 26, 2025 | 1.94 | 2.06 | 1.89 | 2.00 | 2.00 | 4.17% | 238,828 |
| Feb 25, 2025 | 2.06 | 2.14 | 1.84 | 1.92 | 1.92 | -7.69% | 496,927 |
| Feb 24, 2025 | 2.28 | 2.40 | 2.00 | 2.08 | 2.08 | -8.37% | 472,217 |
| Feb 21, 2025 | 2.60 | 2.60 | 2.16 | 2.27 | 2.27 | -2.99% | 175,792 |
| Feb 20, 2025 | 2.40 | 2.48 | 2.25 | 2.34 | 2.34 | -3.31% | 320,127 |
| Feb 19, 2025 | 2.49 | 2.64 | 2.30 | 2.42 | 2.42 | -3.59% | 168,669 |
| Feb 18, 2025 | 2.81 | 2.81 | 2.47 | 2.51 | 2.51 | -8.06% | 350,425 |
| Feb 14, 2025 | 2.61 | 2.78 | 2.55 | 2.73 | 2.73 | 6.64% | 257,120 |
| Feb 13, 2025 | 2.57 | 2.57 | 2.44 | 2.56 | 2.56 | 1.99% | 121,275 |
| Feb 12, 2025 | 2.35 | 2.52 | 2.30 | 2.51 | 2.51 | 4.15% | 116,075 |
| Feb 11, 2025 | 2.52 | 2.58 | 2.39 | 2.41 | 2.41 | -3.98% | 129,980 |
| Feb 10, 2025 | 2.60 | 2.60 | 2.40 | 2.51 | 2.51 | -3.83% | 200,697 |
| Feb 7, 2025 | 2.68 | 2.75 | 2.44 | 2.61 | 2.61 | -1.14% | 357,456 |
| Feb 6, 2025 | 2.53 | 2.70 | 2.42 | 2.64 | 2.64 | 8.20% | 490,724 |
| Feb 5, 2025 | 2.24 | 2.45 | 2.20 | 2.44 | 2.44 | 10.41% | 255,822 |
| Feb 4, 2025 | 2.20 | 2.25 | 2.10 | 2.21 | 2.21 | 2.31% | 109,465 |
| Feb 3, 2025 | 2.06 | 2.17 | 1.98 | 2.16 | 2.16 | 1.41% | 248,920 |
| Jan 31, 2025 | 2.19 | 2.29 | 2.10 | 2.13 | 2.13 | -3.18% | 112,407 |
| Jan 30, 2025 | 2.10 | 2.26 | 2.05 | 2.20 | 2.20 | 5.26% | 266,079 |
| Jan 29, 2025 | 2.08 | 2.14 | 2.01 | 2.09 | 2.09 | 0.48% | 192,070 |
| Jan 28, 2025 | 2.12 | 2.17 | 2.03 | 2.08 | 2.08 | -2.80% | 111,600 |
| Jan 27, 2025 | 2.15 | 2.22 | 1.96 | 2.14 | 2.14 | -2.73% | 317,025 |
| Jan 24, 2025 | 2.22 | 2.30 | 2.16 | 2.20 | 2.20 | -1.35% | 71,013 |
| Jan 23, 2025 | 2.14 | 2.25 | 2.00 | 2.23 | 2.23 | 4.69% | 208,799 |
| Jan 22, 2025 | 2.20 | 2.25 | 2.06 | 2.13 | 2.13 | -2.29% | 119,756 |
| Jan 21, 2025 | 2.25 | 2.25 | 2.03 | 2.18 | 2.18 | -4.39% | 134,278 |
| Jan 17, 2025 | 2.44 | 2.47 | 2.20 | 2.28 | 2.28 | -3.80% | 272,752 |
| Jan 16, 2025 | 2.19 | 2.39 | 2.15 | 2.37 | 2.37 | 10.75% | 108,482 |
| Jan 15, 2025 | 2.15 | 2.20 | 2.09 | 2.14 | 2.14 | 2.88% | 88,793 |
| Jan 14, 2025 | 2.20 | 2.28 | 2.06 | 2.08 | 2.08 | -5.02% | 87,645 |
| Jan 13, 2025 | 2.36 | 2.36 | 2.15 | 2.19 | 2.19 | -4.78% | 137,506 |
| Jan 10, 2025 | 2.47 | 2.47 | 2.16 | 2.30 | 2.30 | -5.74% | 235,885 |
| Jan 8, 2025 | 2.40 | 2.50 | 2.23 | 2.44 | 2.44 | 7.49% | 262,588 |
| Jan 7, 2025 | 2.42 | 2.50 | 2.13 | 2.27 | 2.27 | -6.97% | 208,380 |
| Jan 6, 2025 | 2.53 | 2.53 | 2.28 | 2.44 | 2.44 | 0.41% | 183,339 |
| Jan 3, 2025 | 2.38 | 2.53 | 2.25 | 2.43 | 2.43 | 4.74% | 360,031 |
| Jan 2, 2025 | 2.15 | 2.65 | 2.14 | 2.32 | 2.32 | 7.41% | 675,068 |
| Dec 31, 2024 | 2.26 | 2.29 | 1.97 | 2.16 | 2.16 | -0.92% | 443,299 |
| Dec 30, 2024 | 1.86 | 2.19 | 1.84 | 2.18 | 2.18 | 23.86% | 531,274 |