Gain Therapeutics, Inc. (GANX)
NASDAQ: GANX · Real-Time Price · USD
1.790
+0.060 (3.47%)
At close: Sep 26, 2025, 4:00 PM EDT
1.840
+0.050 (2.79%)
After-hours: Sep 26, 2025, 7:05 PM EDT

Gain Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20251.741.791.691.791.793.47%459,295
Sep 25, 20251.711.801.681.731.73-0.57%277,759
Sep 24, 20251.761.791.681.741.74-0.57%579,379
Sep 23, 20251.761.871.731.751.750.57%654,682
Sep 22, 20251.601.751.561.741.7410.13%864,594
Sep 19, 20251.731.751.581.581.58-7.06%804,377
Sep 18, 20251.641.741.601.701.707.59%986,041
Sep 17, 20251.631.671.581.581.58-3.07%414,292
Sep 16, 20251.681.701.601.631.63-0.61%547,991
Sep 15, 20251.741.741.611.641.64-1.20%506,788
Sep 12, 20251.731.751.651.661.66-3.49%508,818
Sep 11, 20251.751.781.671.721.72-0.58%646,338
Sep 10, 20251.721.741.691.731.731.17%299,290
Sep 9, 20251.761.771.691.711.71-2.29%483,119
Sep 8, 20251.771.811.721.751.75-0.57%769,525
Sep 5, 20251.771.821.721.761.761.15%502,534
Sep 4, 20251.951.951.551.741.74-9.37%2,184,699
Sep 3, 20252.032.051.841.921.920.52%483,508
Sep 2, 20251.952.051.861.911.91-4.02%667,361
Aug 29, 20251.912.021.891.991.995.85%599,869
Aug 28, 20251.891.901.861.881.881.08%184,475
Aug 27, 20251.911.961.801.861.86-3.12%378,207
Aug 26, 20251.871.951.851.921.924.35%132,444
Aug 25, 20251.982.071.831.841.84-6.60%740,930
Aug 22, 20251.811.981.811.971.978.84%471,037
Aug 21, 20251.711.851.701.811.814.62%137,761
Aug 20, 20251.701.741.651.731.732.37%198,221
Aug 19, 20251.771.801.661.691.69-4.52%207,499
Aug 18, 20251.761.901.731.771.772.31%877,609
Aug 15, 20251.542.121.511.731.7312.34%1,814,585
Aug 14, 20251.541.581.501.541.54-0.65%104,597
Aug 13, 20251.481.641.481.551.551.31%247,488
Aug 12, 20251.481.541.461.531.534.79%224,667
Aug 11, 20251.481.541.451.461.46-1.35%266,773
Aug 8, 20251.501.531.461.481.48-0.67%133,360
Aug 7, 20251.551.561.471.491.49-3.56%285,468
Aug 6, 20251.681.681.541.551.55-7.49%266,207
Aug 5, 20251.451.671.431.671.6713.61%366,572
Aug 4, 20251.461.501.411.471.472.08%171,202
Aug 1, 20251.461.521.411.441.44-1.37%246,306
Jul 31, 20251.501.531.431.461.46-2.67%337,886
Jul 30, 20251.601.601.461.501.50-4.46%341,092
Jul 29, 20251.641.641.551.571.57-3.09%186,962
Jul 28, 20251.681.691.621.621.62-4.14%162,459
Jul 25, 20251.691.691.651.691.690.60%63,727
Jul 24, 20251.681.721.661.681.68-134,884
Jul 23, 20251.611.701.601.681.683.70%178,927
Jul 22, 20251.591.901.561.621.622.53%371,744
Jul 21, 20251.621.621.551.581.58-0.32%250,414
Jul 18, 20251.611.641.571.591.59-1.55%209,997