Gain Therapeutics, Inc. (GANX)
NASDAQ: GANX · Real-Time Price · USD
1.700
-0.160 (-8.60%)
At close: Jun 5, 2026, 4:00 PM EDT
1.790
+0.090 (5.29%)
After-hours: Jun 5, 2026, 6:33 PM EDT
Gain Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.84 | 1.84 | 1.68 | 1.70 | 1.70 | -8.60% | 613,035 |
| Jun 4, 2026 | 1.79 | 1.90 | 1.79 | 1.86 | 1.86 | 3.91% | 369,237 |
| Jun 3, 2026 | 1.83 | 1.85 | 1.76 | 1.79 | 1.79 | -2.19% | 372,763 |
| Jun 2, 2026 | 1.91 | 1.92 | 1.82 | 1.83 | 1.83 | -6.63% | 887,604 |
| Jun 1, 2026 | 1.96 | 2.03 | 1.90 | 1.96 | 1.96 | 0.51% | 1,147,564 |
| May 29, 2026 | 2.04 | 2.04 | 1.88 | 1.95 | 1.95 | -3.47% | 867,282 |
| May 28, 2026 | 1.80 | 2.05 | 1.79 | 2.02 | 2.02 | 14.12% | 1,554,601 |
| May 27, 2026 | 1.81 | 1.87 | 1.75 | 1.77 | 1.77 | -2.75% | 694,610 |
| May 26, 2026 | 1.89 | 1.95 | 1.80 | 1.82 | 1.82 | 2.25% | 1,157,509 |
| May 22, 2026 | 1.78 | 1.83 | 1.77 | 1.78 | 1.78 | 1.71% | 412,444 |
| May 21, 2026 | 1.64 | 1.77 | 1.62 | 1.75 | 1.75 | 6.06% | 534,723 |
| May 20, 2026 | 1.60 | 1.69 | 1.60 | 1.65 | 1.65 | 3.77% | 511,146 |
| May 19, 2026 | 1.60 | 1.64 | 1.53 | 1.59 | 1.59 | -1.85% | 715,890 |
| May 18, 2026 | 1.76 | 1.81 | 1.59 | 1.62 | 1.62 | -7.43% | 1,001,782 |
| 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 |