Skip to main content
logo
Gain Therapeutics, Inc. (GANX)
NASDAQ: GANX · Real-Time Price · USD
1.850
-0.090 (-4.64%)
At close: Apr 2, 2026, 4:00 PM EDT
1.950
+0.100 (5.41%)
After-hours: Apr 2, 2026, 7:56 PM EDT

Gain Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20261.891.961.831.851.85-4.64%518,969
Apr 1, 20261.952.031.891.941.94-563,688
Mar 31, 20261.821.961.771.941.947.78%359,894
Mar 30, 20261.841.841.731.801.80-1.64%475,424
Mar 27, 20261.901.941.751.831.83-3.17%889,871
Mar 26, 20261.952.071.881.891.89-3.57%472,898
Mar 25, 20261.892.021.891.961.965.38%418,077
Mar 24, 20261.871.931.791.861.86-1.59%563,163
Mar 23, 20262.002.091.891.891.89-3.08%794,942
Mar 20, 20261.901.991.871.951.952.63%745,918
Mar 19, 20261.931.981.861.901.90-2.56%700,267
Mar 18, 20262.502.551.851.951.95-25.57%3,062,841
Mar 17, 20262.602.702.532.622.623.97%699,597
Mar 16, 20262.502.632.442.522.523.70%559,345
Mar 13, 20262.792.872.432.432.43-11.64%1,250,011
Mar 12, 20262.842.892.722.752.75-3.17%627,452
Mar 11, 20262.802.912.702.842.840.35%669,009
Mar 10, 20262.932.962.662.832.83-3.41%736,894
Mar 9, 20263.053.072.902.932.93-3.93%1,080,771
Mar 6, 20262.483.072.463.053.0521.51%1,494,904
Mar 5, 20262.532.552.442.512.51-2.33%595,755
Mar 4, 20262.682.682.552.572.57-2.28%464,950
Mar 3, 20262.672.722.522.632.63-2.95%361,646
Mar 2, 20262.602.742.482.712.713.83%580,955
Feb 27, 20262.392.622.372.612.615.24%501,990
Feb 26, 20262.512.512.362.482.48-1.59%465,800
Feb 25, 20262.732.792.502.522.52-8.03%1,141,895
Feb 24, 20262.102.792.092.742.7431.10%3,092,349
Feb 23, 20261.952.111.942.092.097.73%593,054
Feb 20, 20261.911.971.901.941.942.65%464,857
Feb 19, 20261.811.921.801.891.893.28%337,266
Feb 18, 20261.781.891.781.831.831.10%673,825
Feb 17, 20261.831.871.791.811.81-515,843
Feb 13, 20261.741.851.741.811.814.62%658,904
Feb 12, 20261.731.771.671.731.73-0.57%345,236
Feb 11, 20261.771.821.701.741.74-2.25%294,317
Feb 10, 20261.801.861.761.781.78-0.56%486,817
Feb 9, 20261.781.821.731.791.792.29%306,941
Feb 6, 20261.631.821.631.751.758.02%692,373
Feb 5, 20261.751.821.611.621.62-7.95%930,998
Feb 4, 20261.791.831.711.761.76-2.76%531,237
Feb 3, 20261.791.851.721.811.811.69%544,371
Feb 2, 20261.801.951.771.781.78-1.11%387,287
Jan 30, 20261.911.951.801.801.80-6.25%511,611
Jan 29, 20261.961.981.891.921.92-2.04%496,965
Jan 28, 20262.062.071.961.961.96-4.85%519,638
Jan 27, 20261.972.071.932.062.065.64%370,391
Jan 26, 20262.032.041.941.951.95-4.88%847,940
Jan 23, 20262.062.142.022.052.05-1.44%619,776
Jan 22, 20261.982.141.922.082.085.58%708,295