Gain Therapeutics, Inc. (GANX)
NASDAQ: GANX · Real-Time Price · USD
1.770
-0.025 (-1.39%)
At close: May 30, 2025, 4:00 PM
1.840
+0.070 (3.95%)
After-hours: May 30, 2025, 4:05 PM EDT
Gain Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1.80 | 1.81 | 1.77 | 1.78 | - | -0.84% | 121,895 |
| May 29, 2025 | 1.80 | 1.85 | 1.79 | 1.80 | 1.80 | -0.28% | 82,119 |
| May 28, 2025 | 1.78 | 1.82 | 1.75 | 1.80 | 1.80 | 1.69% | 215,798 |
| May 27, 2025 | 1.83 | 1.85 | 1.74 | 1.77 | 1.77 | -1.67% | 157,078 |
| May 23, 2025 | 1.80 | 1.84 | 1.74 | 1.80 | 1.80 | 0.28% | 76,491 |
| May 22, 2025 | 1.82 | 1.86 | 1.78 | 1.80 | 1.80 | -0.83% | 124,071 |
| May 21, 2025 | 1.88 | 1.90 | 1.81 | 1.81 | 1.81 | -5.24% | 225,900 |
| May 20, 2025 | 1.96 | 1.96 | 1.80 | 1.91 | 1.91 | -2.55% | 173,348 |
| May 19, 2025 | 1.95 | 2.02 | 1.83 | 1.96 | 1.96 | -2.49% | 251,447 |
| May 16, 2025 | 1.83 | 2.06 | 1.76 | 2.01 | 2.01 | 11.05% | 472,289 |
| May 15, 2025 | 1.85 | 1.89 | 1.74 | 1.81 | 1.81 | -2.69% | 360,737 |
| May 14, 2025 | 1.97 | 1.97 | 1.80 | 1.86 | 1.86 | -3.63% | 431,680 |
| May 13, 2025 | 2.00 | 2.00 | 1.84 | 1.93 | 1.93 | 0.52% | 137,615 |
| May 12, 2025 | 1.99 | 2.00 | 1.88 | 1.92 | 1.92 | -1.03% | 228,993 |
| May 9, 2025 | 2.02 | 2.06 | 1.92 | 1.94 | 1.94 | -4.20% | 94,601 |
| May 8, 2025 | 1.95 | 2.07 | 1.94 | 2.03 | 2.03 | 3.85% | 220,739 |
| May 7, 2025 | 1.90 | 1.99 | 1.88 | 1.95 | 1.95 | 3.17% | 163,640 |
| May 6, 2025 | 2.03 | 2.05 | 1.85 | 1.89 | 1.89 | -6.90% | 328,958 |
| May 5, 2025 | 2.06 | 2.17 | 2.00 | 2.03 | 2.03 | -1.46% | 257,452 |
| May 2, 2025 | 2.25 | 2.27 | 2.03 | 2.06 | 2.06 | -5.50% | 398,670 |
| May 1, 2025 | 2.10 | 2.25 | 2.01 | 2.18 | 2.18 | 6.34% | 929,482 |
| Apr 30, 2025 | 1.89 | 2.09 | 1.84 | 2.05 | 2.05 | 9.04% | 599,186 |
| Apr 29, 2025 | 1.90 | 1.94 | 1.88 | 1.88 | 1.88 | -1.57% | 440,978 |
| Apr 28, 2025 | 1.89 | 1.96 | 1.84 | 1.91 | 1.91 | 0.79% | 310,804 |
| Apr 25, 2025 | 1.88 | 1.95 | 1.84 | 1.90 | 1.90 | 0.80% | 247,931 |
| Apr 24, 2025 | 1.87 | 1.90 | 1.82 | 1.88 | 1.88 | 1.62% | 188,348 |
| Apr 23, 2025 | 1.88 | 1.99 | 1.81 | 1.85 | 1.85 | - | 287,114 |
| Apr 22, 2025 | 1.78 | 1.87 | 1.72 | 1.85 | 1.85 | 6.32% | 206,520 |
| Apr 21, 2025 | 1.77 | 1.81 | 1.67 | 1.74 | 1.74 | -3.33% | 205,550 |
| Apr 17, 2025 | 1.75 | 1.82 | 1.70 | 1.80 | 1.80 | 3.45% | 149,571 |
| Apr 16, 2025 | 1.80 | 1.82 | 1.64 | 1.74 | 1.74 | -3.33% | 176,909 |
| Apr 15, 2025 | 1.83 | 1.89 | 1.77 | 1.80 | 1.80 | -3.74% | 193,595 |
| Apr 14, 2025 | 1.74 | 1.89 | 1.69 | 1.87 | 1.87 | 11.11% | 497,623 |
| Apr 11, 2025 | 1.62 | 1.71 | 1.54 | 1.68 | 1.68 | 6.52% | 317,741 |
| Apr 10, 2025 | 1.68 | 1.71 | 1.53 | 1.58 | 1.58 | -4.24% | 191,940 |
| Apr 9, 2025 | 1.59 | 1.75 | 1.48 | 1.65 | 1.65 | 4.43% | 330,225 |
| Apr 8, 2025 | 1.79 | 1.80 | 1.56 | 1.58 | 1.58 | -4.24% | 238,005 |
| Apr 7, 2025 | 1.65 | 1.74 | 1.58 | 1.65 | 1.65 | - | 326,398 |
| Apr 4, 2025 | 1.72 | 1.80 | 1.56 | 1.65 | 1.65 | -7.82% | 455,255 |
| Apr 3, 2025 | 1.83 | 1.86 | 1.74 | 1.79 | 1.79 | -5.29% | 208,004 |
| Apr 2, 2025 | 1.78 | 1.94 | 1.77 | 1.89 | 1.89 | 4.42% | 270,491 |
| Apr 1, 2025 | 1.93 | 1.96 | 1.80 | 1.81 | 1.81 | -5.24% | 303,769 |
| Mar 31, 2025 | 1.95 | 1.99 | 1.82 | 1.91 | 1.91 | 1.06% | 247,764 |
| Mar 28, 2025 | 2.02 | 2.10 | 1.86 | 1.89 | 1.89 | -8.70% | 405,530 |
| Mar 27, 2025 | 2.11 | 2.13 | 2.00 | 2.07 | 2.07 | -0.96% | 159,144 |
| Mar 26, 2025 | 2.23 | 2.27 | 2.00 | 2.09 | 2.09 | -8.33% | 322,358 |
| Mar 25, 2025 | 2.31 | 2.43 | 2.25 | 2.28 | 2.28 | -1.72% | 138,526 |
| Mar 24, 2025 | 2.36 | 2.36 | 2.23 | 2.32 | 2.32 | -0.85% | 196,809 |
| Mar 21, 2025 | 2.30 | 2.43 | 2.30 | 2.34 | 2.34 | 2.18% | 126,185 |
| Mar 20, 2025 | 2.44 | 2.44 | 2.25 | 2.29 | 2.29 | -7.29% | 330,835 |