Skip to main content
logo
Gain Therapeutics, Inc. (GANX)
NASDAQ: GANX · Real-Time Price · USD
3.140
+0.220 (7.53%)
At close: Nov 26, 2025, 4:00 PM EST
3.189
+0.049 (1.55%)
After-hours: Nov 26, 2025, 7:40 PM EST

Gain Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 20252.953.402.873.143.147.53%1,921,791
Nov 25, 20252.892.932.722.922.923.18%446,756
Nov 24, 20252.692.872.662.832.836.39%642,310
Nov 21, 20252.832.872.602.662.66-6.67%952,185
Nov 20, 20252.753.052.742.852.853.64%1,509,567
Nov 19, 20252.832.902.672.752.75-3.51%539,755
Nov 18, 20252.792.862.662.852.851.06%1,020,596
Nov 17, 20252.873.042.782.822.82-0.35%469,634
Nov 14, 20252.923.062.782.832.83-5.35%1,192,168
Nov 13, 20252.932.992.532.992.991.36%1,997,301
Nov 12, 20252.963.032.652.952.9510.07%3,642,191
Nov 11, 20252.502.682.352.682.687.63%1,406,276
Nov 10, 20252.102.542.002.492.4927.04%3,244,663
Nov 7, 20251.911.971.821.961.963.16%855,042
Nov 6, 20251.831.921.801.901.903.26%594,554
Nov 5, 20251.681.871.681.841.8410.84%777,648
Nov 4, 20251.811.811.661.661.66-9.78%983,574
Nov 3, 20251.992.041.791.841.84-6.12%888,569
Oct 31, 20251.801.981.781.961.9611.36%1,138,823
Oct 30, 20251.821.831.741.761.76-3.30%389,007
Oct 29, 20251.931.941.811.821.82-5.21%498,134
Oct 28, 20251.952.081.901.921.92-1.54%844,891
Oct 27, 20252.022.031.911.951.95-1.52%331,915
Oct 24, 20252.002.031.971.981.980.51%440,974
Oct 23, 20252.022.051.961.971.97-1.99%440,645
Oct 22, 20252.082.081.892.012.01-4.29%908,387
Oct 21, 20251.942.121.882.102.109.38%1,188,421
Oct 20, 20251.901.961.871.921.922.67%459,059
Oct 17, 20251.801.901.741.871.873.31%671,179
Oct 16, 20251.861.901.771.811.81-3.21%715,196
Oct 15, 20251.982.041.841.871.87-8.33%1,022,591
Oct 14, 20251.912.091.802.042.047.37%933,181
Oct 13, 20252.012.041.901.901.90-3.55%510,287
Oct 10, 20252.122.131.921.971.97-5.29%1,128,423
Oct 9, 20252.042.152.032.082.080.48%901,140
Oct 8, 20252.102.202.002.072.072.48%907,930
Oct 7, 20252.292.351.932.022.02-9.01%2,269,929
Oct 6, 20251.942.401.922.222.2215.63%3,027,408
Oct 3, 20251.871.931.801.921.923.23%644,971
Oct 2, 20251.831.941.801.861.862.20%711,858
Oct 1, 20251.771.871.751.821.822.82%411,531
Sep 30, 20251.811.931.741.771.77-2.21%924,369
Sep 29, 20251.821.881.781.811.811.12%595,995
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