Gain Therapeutics, Inc. (GANX)
NASDAQ: GANX · Real-Time Price · USD
1.750
-0.070 (-3.85%)
At close: May 15, 2026, 4:00 PM EDT
1.780
+0.030 (1.71%)
After-hours: May 15, 2026, 7:56 PM EDT
Gain Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.82 | 1.84 | 1.75 | 1.75 | 1.75 | -3.85% | 585,530 |
| May 14, 2026 | 1.77 | 1.86 | 1.74 | 1.82 | 1.82 | 2.25% | 447,107 |
| May 13, 2026 | 1.82 | 1.83 | 1.78 | 1.78 | 1.78 | -1.11% | 310,265 |
| May 12, 2026 | 1.80 | 1.86 | 1.77 | 1.80 | 1.80 | -1.10% | 358,738 |
| May 11, 2026 | 1.85 | 1.85 | 1.75 | 1.82 | 1.82 | - | 537,278 |
| May 8, 2026 | 1.85 | 1.89 | 1.81 | 1.82 | 1.82 | -2.67% | 337,981 |
| May 7, 2026 | 1.92 | 1.92 | 1.82 | 1.87 | 1.87 | -2.09% | 347,058 |
| May 6, 2026 | 1.89 | 1.93 | 1.86 | 1.91 | 1.91 | 2.14% | 434,041 |
| May 5, 2026 | 1.90 | 1.91 | 1.87 | 1.87 | 1.87 | -1.58% | 467,890 |
| May 4, 2026 | 1.89 | 1.95 | 1.87 | 1.90 | 1.90 | 1.06% | 561,105 |
| May 1, 2026 | 1.84 | 1.93 | 1.83 | 1.88 | 1.88 | -0.53% | 424,116 |
| Apr 30, 2026 | 1.79 | 1.90 | 1.78 | 1.89 | 1.89 | 7.39% | 476,599 |
| Apr 29, 2026 | 1.86 | 1.90 | 1.71 | 1.76 | 1.76 | -4.86% | 919,714 |
| Apr 28, 2026 | 1.94 | 1.97 | 1.85 | 1.85 | 1.85 | -5.13% | 456,644 |
| Apr 27, 2026 | 1.99 | 2.02 | 1.93 | 1.95 | 1.95 | -1.02% | 495,327 |
| Apr 24, 2026 | 1.92 | 2.05 | 1.88 | 1.97 | 1.97 | 4.23% | 664,735 |
| Apr 23, 2026 | 2.00 | 2.04 | 1.89 | 1.89 | 1.89 | -7.35% | 583,763 |
| Apr 22, 2026 | 2.12 | 2.14 | 2.02 | 2.04 | 2.04 | -2.39% | 337,887 |
| Apr 21, 2026 | 2.14 | 2.19 | 2.07 | 2.09 | 2.09 | -1.42% | 457,809 |
| Apr 20, 2026 | 2.14 | 2.18 | 2.09 | 2.12 | 2.12 | -0.47% | 524,992 |
| Apr 17, 2026 | 2.10 | 2.20 | 2.06 | 2.13 | 2.13 | 3.90% | 681,694 |
| Apr 16, 2026 | 2.15 | 2.15 | 2.05 | 2.05 | 2.05 | -4.21% | 453,871 |
| Apr 15, 2026 | 1.91 | 2.15 | 1.88 | 2.14 | 2.14 | 13.23% | 788,131 |
| Apr 14, 2026 | 1.89 | 2.00 | 1.85 | 1.89 | 1.89 | 1.07% | 641,450 |
| Apr 13, 2026 | 1.77 | 1.90 | 1.77 | 1.87 | 1.87 | 3.89% | 686,185 |
| Apr 10, 2026 | 1.83 | 1.87 | 1.78 | 1.80 | 1.80 | -2.17% | 411,051 |
| Apr 9, 2026 | 1.80 | 1.88 | 1.78 | 1.84 | 1.84 | 2.22% | 342,386 |
| Apr 8, 2026 | 1.91 | 1.94 | 1.77 | 1.80 | 1.80 | -2.70% | 610,574 |
| Apr 7, 2026 | 1.84 | 1.87 | 1.72 | 1.85 | 1.85 | -0.54% | 688,378 |
| Apr 6, 2026 | 1.86 | 1.95 | 1.82 | 1.86 | 1.86 | 0.54% | 521,170 |
| Apr 2, 2026 | 1.89 | 1.96 | 1.83 | 1.85 | 1.85 | -4.64% | 522,941 |
| Apr 1, 2026 | 1.95 | 2.03 | 1.89 | 1.94 | 1.94 | - | 574,732 |
| Mar 31, 2026 | 1.82 | 1.96 | 1.77 | 1.94 | 1.94 | 7.78% | 360,967 |
| Mar 30, 2026 | 1.84 | 1.84 | 1.73 | 1.80 | 1.80 | -1.64% | 488,676 |
| Mar 27, 2026 | 1.90 | 1.94 | 1.75 | 1.83 | 1.83 | -3.17% | 890,931 |
| Mar 26, 2026 | 1.95 | 2.07 | 1.88 | 1.89 | 1.89 | -3.57% | 486,708 |
| Mar 25, 2026 | 1.89 | 2.02 | 1.89 | 1.96 | 1.96 | 5.38% | 423,756 |
| Mar 24, 2026 | 1.87 | 1.93 | 1.79 | 1.86 | 1.86 | -1.59% | 563,521 |
| Mar 23, 2026 | 2.00 | 2.09 | 1.89 | 1.89 | 1.89 | -3.08% | 811,606 |
| Mar 20, 2026 | 1.90 | 1.99 | 1.87 | 1.95 | 1.95 | 2.63% | 760,671 |
| Mar 19, 2026 | 1.93 | 1.98 | 1.86 | 1.90 | 1.90 | -2.56% | 702,187 |
| Mar 18, 2026 | 2.50 | 2.55 | 1.85 | 1.95 | 1.95 | -25.57% | 3,086,364 |
| Mar 17, 2026 | 2.60 | 2.70 | 2.53 | 2.62 | 2.62 | 3.97% | 732,039 |
| Mar 16, 2026 | 2.50 | 2.63 | 2.44 | 2.52 | 2.52 | 3.70% | 566,329 |
| Mar 13, 2026 | 2.79 | 2.87 | 2.43 | 2.43 | 2.43 | -11.64% | 1,263,002 |
| Mar 12, 2026 | 2.84 | 2.89 | 2.72 | 2.75 | 2.75 | -3.17% | 637,121 |
| Mar 11, 2026 | 2.80 | 2.91 | 2.70 | 2.84 | 2.84 | 0.35% | 688,093 |
| Mar 10, 2026 | 2.93 | 2.96 | 2.66 | 2.83 | 2.83 | -3.41% | 773,363 |
| Mar 9, 2026 | 3.05 | 3.07 | 2.90 | 2.93 | 2.93 | -3.93% | 1,083,816 |
| Mar 6, 2026 | 2.48 | 3.07 | 2.46 | 3.05 | 3.05 | 21.51% | 1,530,151 |