Skip to main content
Gain Therapeutics, Inc. (GANX)
NASDAQ: GANX · Real-Time Price · USD
2.200
+0.090 (4.27%)
At close: Mar 13, 2025, 4:00 PM
2.260
+0.060 (2.73%)
Pre-market: Mar 14, 2025, 8:01 AM EST

Gain Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 20252.142.212.072.202.204.27%245,482
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
Feb 26, 20251.942.061.892.002.004.17%238,828
Feb 25, 20252.062.141.841.921.92-7.69%496,927
Feb 24, 20252.282.402.002.082.08-8.37%472,217
Feb 21, 20252.602.602.162.272.27-2.99%175,792
Feb 20, 20252.402.482.252.342.34-3.31%320,127
Feb 19, 20252.492.642.302.422.42-3.59%168,669
Feb 18, 20252.812.812.472.512.51-8.06%350,425
Feb 14, 20252.612.782.552.732.736.64%257,120
Feb 13, 20252.572.572.442.562.561.99%121,275
Feb 12, 20252.352.522.302.512.514.15%116,075
Feb 11, 20252.522.582.392.412.41-3.98%129,980
Feb 10, 20252.602.602.402.512.51-3.83%200,697
Feb 7, 20252.682.752.442.612.61-1.14%357,456
Feb 6, 20252.532.702.422.642.648.20%490,724
Feb 5, 20252.242.452.202.442.4410.41%255,822
Feb 4, 20252.202.252.102.212.212.31%109,465
Feb 3, 20252.062.171.982.162.161.41%248,920
Jan 31, 20252.192.292.102.132.13-3.18%112,407
Jan 30, 20252.102.262.052.202.205.26%266,079
Jan 29, 20252.082.142.012.092.090.48%192,070
Jan 28, 20252.122.172.032.082.08-2.80%111,600
Jan 27, 20252.152.221.962.142.14-2.73%317,025
Jan 24, 20252.222.302.162.202.20-1.35%71,013
Jan 23, 20252.142.252.002.232.234.69%208,799
Jan 22, 20252.202.252.062.132.13-2.29%119,756
Jan 21, 20252.252.252.032.182.18-4.39%134,278
Jan 17, 20252.442.472.202.282.28-3.80%272,752
Jan 16, 20252.192.392.152.372.3710.75%108,482
Jan 15, 20252.152.202.092.142.142.88%88,793
Jan 14, 20252.202.282.062.082.08-5.02%87,645
Jan 13, 20252.362.362.152.192.19-4.78%137,506
Jan 10, 20252.472.472.162.302.30-5.74%235,885
Jan 8, 20252.402.502.232.442.447.49%262,588
Jan 7, 20252.422.502.132.272.27-6.97%208,380
Jan 6, 20252.532.532.282.442.440.41%183,339
Jan 3, 20252.382.532.252.432.434.74%360,031
Jan 2, 20252.152.652.142.322.327.41%675,068
Dec 31, 20242.262.291.972.162.16-0.92%443,299
Dec 30, 20241.862.191.842.182.1823.86%531,274