Gain Therapeutics, Inc. (GANX)
NASDAQ: GANX · Real-Time Price · USD
2.025
+0.075 (3.85%)
May 8, 2025, 4:00 PM EDT - Market closed

Gain Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20251.952.071.942.032.033.85%220,387
May 7, 20251.901.991.881.951.953.17%163,640
May 6, 20252.032.051.851.891.89-6.90%328,958
May 5, 20252.062.172.002.032.03-1.46%257,452
May 2, 20252.252.272.032.062.06-5.50%398,670
May 1, 20252.102.252.012.182.186.34%929,482
Apr 30, 20251.892.091.842.052.059.04%599,186
Apr 29, 20251.901.941.881.881.88-1.57%440,978
Apr 28, 20251.891.961.841.911.910.79%310,804
Apr 25, 20251.881.951.841.901.900.80%247,931
Apr 24, 20251.871.901.821.881.881.62%188,348
Apr 23, 20251.881.991.811.851.85-287,114
Apr 22, 20251.781.871.721.851.856.32%206,520
Apr 21, 20251.771.811.671.741.74-3.33%205,550
Apr 17, 20251.751.821.701.801.803.45%149,571
Apr 16, 20251.801.821.641.741.74-3.33%176,909
Apr 15, 20251.831.891.771.801.80-3.74%193,595
Apr 14, 20251.741.891.691.871.8711.11%497,623
Apr 11, 20251.621.711.541.681.686.52%317,741
Apr 10, 20251.681.711.531.581.58-4.24%191,940
Apr 9, 20251.591.751.481.651.654.43%330,225
Apr 8, 20251.791.801.561.581.58-4.24%238,005
Apr 7, 20251.651.741.581.651.65-326,398
Apr 4, 20251.721.801.561.651.65-7.82%455,255
Apr 3, 20251.831.861.741.791.79-5.29%208,004
Apr 2, 20251.781.941.771.891.894.42%270,491
Apr 1, 20251.931.961.801.811.81-5.24%303,769
Mar 31, 20251.951.991.821.911.911.06%247,764
Mar 28, 20252.022.101.861.891.89-8.70%405,530
Mar 27, 20252.112.132.002.072.07-0.96%159,144
Mar 26, 20252.232.272.002.092.09-8.33%322,358
Mar 25, 20252.312.432.252.282.28-1.72%138,526
Mar 24, 20252.362.362.232.322.32-0.85%196,809
Mar 21, 20252.302.432.302.342.342.18%126,185
Mar 20, 20252.442.442.252.292.29-7.29%330,835
Mar 19, 20252.452.532.342.472.473.78%300,975
Mar 18, 20252.402.442.302.382.38-0.83%193,620
Mar 17, 20252.142.412.142.402.4013.74%643,864
Mar 14, 20252.252.292.102.112.11-4.09%333,506
Mar 13, 20252.142.212.072.202.204.27%246,017
Mar 12, 20251.952.171.922.112.118.21%169,514
Mar 11, 20251.861.951.811.951.954.84%162,459
Mar 10, 20251.902.001.781.861.86-1.06%243,540
Mar 7, 20251.971.971.811.881.884.44%127,820
Mar 6, 20251.801.891.781.801.80-2.70%114,557
Mar 5, 20251.971.991.551.851.85-4.64%310,428
Mar 4, 20251.862.051.671.941.94-0.51%368,422
Mar 3, 20252.122.131.921.951.95-8.45%201,861
Feb 28, 20252.002.151.912.132.1312.11%109,558
Feb 27, 20252.002.051.901.901.90-5.00%258,640