Gain Therapeutics, Inc. (GANX)
NASDAQ: GANX · Real-Time Price · USD
1.880
-0.030 (-1.57%)
Sep 3, 2025, 11:57 AM - Market open
Gain Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1.95 | 2.05 | 1.86 | 1.91 | 1.91 | -4.02% | 667,361 |
| Aug 29, 2025 | 1.91 | 2.02 | 1.89 | 1.99 | 1.99 | 5.85% | 599,869 |
| Aug 28, 2025 | 1.89 | 1.90 | 1.86 | 1.88 | 1.88 | 1.08% | 184,475 |
| Aug 27, 2025 | 1.91 | 1.96 | 1.80 | 1.86 | 1.86 | -3.12% | 378,207 |
| Aug 26, 2025 | 1.87 | 1.95 | 1.85 | 1.92 | 1.92 | 4.35% | 132,444 |
| Aug 25, 2025 | 1.98 | 2.07 | 1.83 | 1.84 | 1.84 | -6.60% | 740,930 |
| Aug 22, 2025 | 1.81 | 1.98 | 1.81 | 1.97 | 1.97 | 8.84% | 471,037 |
| Aug 21, 2025 | 1.71 | 1.85 | 1.70 | 1.81 | 1.81 | 4.62% | 137,761 |
| Aug 20, 2025 | 1.70 | 1.74 | 1.65 | 1.73 | 1.73 | 2.37% | 198,221 |
| Aug 19, 2025 | 1.77 | 1.80 | 1.66 | 1.69 | 1.69 | -4.52% | 207,499 |
| Aug 18, 2025 | 1.76 | 1.90 | 1.73 | 1.77 | 1.77 | 2.31% | 877,609 |
| Aug 15, 2025 | 1.54 | 2.12 | 1.51 | 1.73 | 1.73 | 12.34% | 1,814,585 |
| Aug 14, 2025 | 1.54 | 1.58 | 1.50 | 1.54 | 1.54 | -0.65% | 104,597 |
| Aug 13, 2025 | 1.48 | 1.64 | 1.48 | 1.55 | 1.55 | 1.31% | 247,488 |
| Aug 12, 2025 | 1.48 | 1.54 | 1.46 | 1.53 | 1.53 | 4.79% | 224,667 |
| Aug 11, 2025 | 1.48 | 1.54 | 1.45 | 1.46 | 1.46 | -1.35% | 266,773 |
| Aug 8, 2025 | 1.50 | 1.53 | 1.46 | 1.48 | 1.48 | -0.67% | 133,360 |
| Aug 7, 2025 | 1.55 | 1.56 | 1.47 | 1.49 | 1.49 | -3.56% | 285,468 |
| Aug 6, 2025 | 1.68 | 1.68 | 1.54 | 1.55 | 1.55 | -7.49% | 266,207 |
| Aug 5, 2025 | 1.45 | 1.67 | 1.43 | 1.67 | 1.67 | 13.61% | 366,572 |
| Aug 4, 2025 | 1.46 | 1.50 | 1.41 | 1.47 | 1.47 | 2.08% | 171,202 |
| Aug 1, 2025 | 1.46 | 1.52 | 1.41 | 1.44 | 1.44 | -1.37% | 246,306 |
| Jul 31, 2025 | 1.50 | 1.53 | 1.43 | 1.46 | 1.46 | -2.67% | 337,886 |
| Jul 30, 2025 | 1.60 | 1.60 | 1.46 | 1.50 | 1.50 | -4.46% | 341,092 |
| Jul 29, 2025 | 1.64 | 1.64 | 1.55 | 1.57 | 1.57 | -3.09% | 186,962 |
| Jul 28, 2025 | 1.68 | 1.69 | 1.62 | 1.62 | 1.62 | -4.14% | 162,459 |
| Jul 25, 2025 | 1.69 | 1.69 | 1.65 | 1.69 | 1.69 | 0.60% | 63,727 |
| Jul 24, 2025 | 1.68 | 1.72 | 1.66 | 1.68 | 1.68 | - | 134,884 |
| Jul 23, 2025 | 1.61 | 1.70 | 1.60 | 1.68 | 1.68 | 3.70% | 178,927 |
| Jul 22, 2025 | 1.59 | 1.90 | 1.56 | 1.62 | 1.62 | 2.53% | 371,744 |
| Jul 21, 2025 | 1.62 | 1.62 | 1.55 | 1.58 | 1.58 | -0.32% | 250,414 |
| Jul 18, 2025 | 1.61 | 1.64 | 1.57 | 1.59 | 1.59 | -1.55% | 209,997 |
| Jul 17, 2025 | 1.62 | 1.66 | 1.59 | 1.61 | 1.61 | -0.62% | 195,630 |
| Jul 16, 2025 | 1.57 | 1.67 | 1.53 | 1.62 | 1.62 | -4.71% | 937,011 |
| Jul 15, 2025 | 1.85 | 1.86 | 1.65 | 1.70 | 1.70 | -8.60% | 438,913 |
| Jul 14, 2025 | 1.73 | 1.94 | 1.71 | 1.86 | 1.86 | 7.51% | 389,921 |
| Jul 11, 2025 | 1.78 | 1.81 | 1.70 | 1.73 | 1.73 | -2.26% | 238,097 |
| Jul 10, 2025 | 1.79 | 1.84 | 1.72 | 1.77 | 1.77 | - | 320,627 |
| Jul 9, 2025 | 1.69 | 1.78 | 1.66 | 1.77 | 1.77 | 5.36% | 139,143 |
| Jul 8, 2025 | 1.60 | 1.72 | 1.60 | 1.68 | 1.68 | 5.00% | 246,446 |
| Jul 7, 2025 | 1.71 | 1.73 | 1.60 | 1.60 | 1.60 | -5.33% | 133,628 |
| Jul 3, 2025 | 1.66 | 1.79 | 1.62 | 1.69 | 1.69 | 3.36% | 244,351 |
| Jul 2, 2025 | 1.55 | 1.66 | 1.55 | 1.64 | 1.64 | 4.14% | 302,349 |
| Jul 1, 2025 | 1.75 | 1.75 | 1.56 | 1.57 | 1.57 | -12.78% | 599,981 |
| Jun 30, 2025 | 1.94 | 1.97 | 1.80 | 1.80 | 1.80 | -8.63% | 411,717 |
| Jun 27, 2025 | 1.95 | 2.02 | 1.85 | 1.97 | 1.97 | -1.01% | 282,981 |
| Jun 26, 2025 | 1.92 | 2.04 | 1.89 | 1.99 | 1.99 | 2.05% | 377,611 |
| Jun 25, 2025 | 1.82 | 1.98 | 1.67 | 1.95 | 1.95 | 8.94% | 329,075 |
| Jun 24, 2025 | 1.70 | 1.79 | 1.65 | 1.79 | 1.79 | 5.92% | 184,967 |
| Jun 23, 2025 | 1.72 | 1.79 | 1.67 | 1.69 | 1.69 | -4.52% | 313,127 |