Gain Therapeutics, Inc. (GANX)
NASDAQ: GANX · Real-Time Price · USD
1.960
+0.060 (3.16%)
At close: Nov 7, 2025, 4:00 PM EST
2.000
+0.040 (2.04%)
After-hours: Nov 7, 2025, 7:58 PM EST
Gain Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1.91 | 1.97 | 1.82 | 1.96 | 1.96 | 3.16% | 811,398 |
| Nov 6, 2025 | 1.83 | 1.92 | 1.80 | 1.90 | 1.90 | 3.26% | 594,554 |
| Nov 5, 2025 | 1.68 | 1.87 | 1.68 | 1.84 | 1.84 | 10.84% | 776,990 |
| Nov 4, 2025 | 1.81 | 1.81 | 1.66 | 1.66 | 1.66 | -9.78% | 983,574 |
| Nov 3, 2025 | 1.99 | 2.04 | 1.79 | 1.84 | 1.84 | -6.12% | 888,569 |
| Oct 31, 2025 | 1.80 | 1.98 | 1.78 | 1.96 | 1.96 | 11.36% | 1,138,823 |
| Oct 30, 2025 | 1.82 | 1.83 | 1.74 | 1.76 | 1.76 | -3.30% | 389,007 |
| Oct 29, 2025 | 1.93 | 1.94 | 1.81 | 1.82 | 1.82 | -5.21% | 498,134 |
| Oct 28, 2025 | 1.95 | 2.08 | 1.90 | 1.92 | 1.92 | -1.54% | 844,891 |
| Oct 27, 2025 | 2.02 | 2.03 | 1.91 | 1.95 | 1.95 | -1.52% | 331,915 |
| Oct 24, 2025 | 2.00 | 2.03 | 1.97 | 1.98 | 1.98 | 0.51% | 440,974 |
| Oct 23, 2025 | 2.02 | 2.05 | 1.96 | 1.97 | 1.97 | -1.99% | 440,645 |
| Oct 22, 2025 | 2.08 | 2.08 | 1.89 | 2.01 | 2.01 | -4.29% | 908,387 |
| Oct 21, 2025 | 1.94 | 2.12 | 1.88 | 2.10 | 2.10 | 9.38% | 1,188,421 |
| Oct 20, 2025 | 1.90 | 1.96 | 1.87 | 1.92 | 1.92 | 2.67% | 459,059 |
| Oct 17, 2025 | 1.80 | 1.90 | 1.74 | 1.87 | 1.87 | 3.31% | 671,179 |
| Oct 16, 2025 | 1.86 | 1.90 | 1.77 | 1.81 | 1.81 | -3.21% | 715,196 |
| Oct 15, 2025 | 1.98 | 2.04 | 1.84 | 1.87 | 1.87 | -8.33% | 1,022,591 |
| Oct 14, 2025 | 1.91 | 2.09 | 1.80 | 2.04 | 2.04 | 7.37% | 933,181 |
| Oct 13, 2025 | 2.01 | 2.04 | 1.90 | 1.90 | 1.90 | -3.55% | 510,287 |
| Oct 10, 2025 | 2.12 | 2.13 | 1.92 | 1.97 | 1.97 | -5.29% | 1,128,423 |
| Oct 9, 2025 | 2.04 | 2.15 | 2.03 | 2.08 | 2.08 | 0.48% | 901,140 |
| Oct 8, 2025 | 2.10 | 2.20 | 2.00 | 2.07 | 2.07 | 2.48% | 907,930 |
| Oct 7, 2025 | 2.29 | 2.35 | 1.93 | 2.02 | 2.02 | -9.01% | 2,269,929 |
| Oct 6, 2025 | 1.94 | 2.40 | 1.92 | 2.22 | 2.22 | 15.63% | 3,027,408 |
| Oct 3, 2025 | 1.87 | 1.93 | 1.80 | 1.92 | 1.92 | 3.23% | 644,971 |
| Oct 2, 2025 | 1.83 | 1.94 | 1.80 | 1.86 | 1.86 | 2.20% | 711,858 |
| Oct 1, 2025 | 1.77 | 1.87 | 1.75 | 1.82 | 1.82 | 2.82% | 411,531 |
| Sep 30, 2025 | 1.81 | 1.93 | 1.74 | 1.77 | 1.77 | -2.21% | 924,369 |
| Sep 29, 2025 | 1.82 | 1.88 | 1.78 | 1.81 | 1.81 | 1.12% | 595,995 |
| Sep 26, 2025 | 1.74 | 1.79 | 1.69 | 1.79 | 1.79 | 3.47% | 459,295 |
| Sep 25, 2025 | 1.71 | 1.80 | 1.68 | 1.73 | 1.73 | -0.57% | 277,759 |
| Sep 24, 2025 | 1.76 | 1.79 | 1.68 | 1.74 | 1.74 | -0.57% | 579,379 |
| Sep 23, 2025 | 1.76 | 1.87 | 1.73 | 1.75 | 1.75 | 0.57% | 654,682 |
| Sep 22, 2025 | 1.60 | 1.75 | 1.56 | 1.74 | 1.74 | 10.13% | 864,594 |
| Sep 19, 2025 | 1.73 | 1.75 | 1.58 | 1.58 | 1.58 | -7.06% | 804,377 |
| Sep 18, 2025 | 1.64 | 1.74 | 1.60 | 1.70 | 1.70 | 7.59% | 986,041 |
| Sep 17, 2025 | 1.63 | 1.67 | 1.58 | 1.58 | 1.58 | -3.07% | 414,292 |
| Sep 16, 2025 | 1.68 | 1.70 | 1.60 | 1.63 | 1.63 | -0.61% | 547,991 |
| Sep 15, 2025 | 1.74 | 1.74 | 1.61 | 1.64 | 1.64 | -1.20% | 506,788 |
| Sep 12, 2025 | 1.73 | 1.75 | 1.65 | 1.66 | 1.66 | -3.49% | 508,818 |
| Sep 11, 2025 | 1.75 | 1.78 | 1.67 | 1.72 | 1.72 | -0.58% | 646,338 |
| Sep 10, 2025 | 1.72 | 1.74 | 1.69 | 1.73 | 1.73 | 1.17% | 299,290 |
| Sep 9, 2025 | 1.76 | 1.77 | 1.69 | 1.71 | 1.71 | -2.29% | 483,119 |
| Sep 8, 2025 | 1.77 | 1.81 | 1.72 | 1.75 | 1.75 | -0.57% | 769,525 |
| Sep 5, 2025 | 1.77 | 1.82 | 1.72 | 1.76 | 1.76 | 1.15% | 502,534 |
| Sep 4, 2025 | 1.95 | 1.95 | 1.55 | 1.74 | 1.74 | -9.37% | 2,184,699 |
| Sep 3, 2025 | 2.03 | 2.05 | 1.84 | 1.92 | 1.92 | 0.52% | 483,508 |
| 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 |