Gain Therapeutics, Inc. (GANX)
NASDAQ: GANX · Real-Time Price · USD
2.040
-0.050 (-2.39%)
At close: Apr 22, 2026, 4:00 PM EDT
2.010
-0.030 (-1.47%)
Pre-market: Apr 23, 2026, 8:21 AM EDT
Gain Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 2.12 | 2.14 | 2.02 | 2.04 | 2.04 | -2.39% | 337,543 |
| Apr 21, 2026 | 2.14 | 2.19 | 2.07 | 2.09 | 2.09 | -1.42% | 456,676 |
| Apr 20, 2026 | 2.14 | 2.18 | 2.09 | 2.12 | 2.12 | -0.47% | 524,660 |
| Apr 17, 2026 | 2.10 | 2.20 | 2.06 | 2.13 | 2.13 | 3.90% | 680,144 |
| Apr 16, 2026 | 2.15 | 2.15 | 2.05 | 2.05 | 2.05 | -4.21% | 426,244 |
| Apr 15, 2026 | 1.91 | 2.15 | 1.88 | 2.14 | 2.14 | 13.23% | 778,424 |
| Apr 14, 2026 | 1.89 | 2.00 | 1.85 | 1.89 | 1.89 | 1.07% | 640,239 |
| Apr 13, 2026 | 1.77 | 1.90 | 1.77 | 1.87 | 1.87 | 3.89% | 684,548 |
| Apr 10, 2026 | 1.83 | 1.87 | 1.78 | 1.80 | 1.80 | -2.17% | 405,376 |
| Apr 9, 2026 | 1.80 | 1.88 | 1.78 | 1.84 | 1.84 | 2.22% | 342,385 |
| Apr 8, 2026 | 1.91 | 1.94 | 1.77 | 1.80 | 1.80 | -2.70% | 608,662 |
| Apr 7, 2026 | 1.84 | 1.87 | 1.72 | 1.85 | 1.85 | -0.54% | 670,230 |
| Apr 6, 2026 | 1.86 | 1.95 | 1.82 | 1.86 | 1.86 | 0.54% | 518,329 |
| Apr 2, 2026 | 1.89 | 1.96 | 1.83 | 1.85 | 1.85 | -4.64% | 518,969 |
| Apr 1, 2026 | 1.95 | 2.03 | 1.89 | 1.94 | 1.94 | - | 563,688 |
| Mar 31, 2026 | 1.82 | 1.96 | 1.77 | 1.94 | 1.94 | 7.78% | 359,894 |
| Mar 30, 2026 | 1.84 | 1.84 | 1.73 | 1.80 | 1.80 | -1.64% | 475,424 |
| Mar 27, 2026 | 1.90 | 1.94 | 1.75 | 1.83 | 1.83 | -3.17% | 889,871 |
| Mar 26, 2026 | 1.95 | 2.07 | 1.88 | 1.89 | 1.89 | -3.57% | 472,898 |
| Mar 25, 2026 | 1.89 | 2.02 | 1.89 | 1.96 | 1.96 | 5.38% | 418,077 |
| Mar 24, 2026 | 1.87 | 1.93 | 1.79 | 1.86 | 1.86 | -1.59% | 563,163 |
| Mar 23, 2026 | 2.00 | 2.09 | 1.89 | 1.89 | 1.89 | -3.08% | 794,942 |
| Mar 20, 2026 | 1.90 | 1.99 | 1.87 | 1.95 | 1.95 | 2.63% | 745,918 |
| Mar 19, 2026 | 1.93 | 1.98 | 1.86 | 1.90 | 1.90 | -2.56% | 700,267 |
| Mar 18, 2026 | 2.50 | 2.55 | 1.85 | 1.95 | 1.95 | -25.57% | 3,062,841 |
| Mar 17, 2026 | 2.60 | 2.70 | 2.53 | 2.62 | 2.62 | 3.97% | 699,597 |
| Mar 16, 2026 | 2.50 | 2.63 | 2.44 | 2.52 | 2.52 | 3.70% | 559,345 |
| Mar 13, 2026 | 2.79 | 2.87 | 2.43 | 2.43 | 2.43 | -11.64% | 1,250,011 |
| Mar 12, 2026 | 2.84 | 2.89 | 2.72 | 2.75 | 2.75 | -3.17% | 627,452 |
| Mar 11, 2026 | 2.80 | 2.91 | 2.70 | 2.84 | 2.84 | 0.35% | 669,009 |
| Mar 10, 2026 | 2.93 | 2.96 | 2.66 | 2.83 | 2.83 | -3.41% | 736,894 |
| Mar 9, 2026 | 3.05 | 3.07 | 2.90 | 2.93 | 2.93 | -3.93% | 1,080,771 |
| Mar 6, 2026 | 2.48 | 3.07 | 2.46 | 3.05 | 3.05 | 21.51% | 1,494,904 |
| Mar 5, 2026 | 2.53 | 2.55 | 2.44 | 2.51 | 2.51 | -2.33% | 595,755 |
| Mar 4, 2026 | 2.68 | 2.68 | 2.55 | 2.57 | 2.57 | -2.28% | 464,950 |
| Mar 3, 2026 | 2.67 | 2.72 | 2.52 | 2.63 | 2.63 | -2.95% | 361,646 |
| Mar 2, 2026 | 2.60 | 2.74 | 2.48 | 2.71 | 2.71 | 3.83% | 580,955 |
| Feb 27, 2026 | 2.39 | 2.62 | 2.37 | 2.61 | 2.61 | 5.24% | 501,990 |
| Feb 26, 2026 | 2.51 | 2.51 | 2.36 | 2.48 | 2.48 | -1.59% | 465,800 |
| Feb 25, 2026 | 2.73 | 2.79 | 2.50 | 2.52 | 2.52 | -8.03% | 1,141,895 |
| Feb 24, 2026 | 2.10 | 2.79 | 2.09 | 2.74 | 2.74 | 31.10% | 3,092,349 |
| Feb 23, 2026 | 1.95 | 2.11 | 1.94 | 2.09 | 2.09 | 7.73% | 593,054 |
| Feb 20, 2026 | 1.91 | 1.97 | 1.90 | 1.94 | 1.94 | 2.65% | 464,857 |
| Feb 19, 2026 | 1.81 | 1.92 | 1.80 | 1.89 | 1.89 | 3.28% | 337,266 |
| Feb 18, 2026 | 1.78 | 1.89 | 1.78 | 1.83 | 1.83 | 1.10% | 673,825 |
| Feb 17, 2026 | 1.83 | 1.87 | 1.79 | 1.81 | 1.81 | - | 515,843 |
| Feb 13, 2026 | 1.74 | 1.85 | 1.74 | 1.81 | 1.81 | 4.62% | 658,904 |
| Feb 12, 2026 | 1.73 | 1.77 | 1.67 | 1.73 | 1.73 | -0.57% | 345,236 |
| Feb 11, 2026 | 1.77 | 1.82 | 1.70 | 1.74 | 1.74 | -2.25% | 294,317 |
| Feb 10, 2026 | 1.80 | 1.86 | 1.76 | 1.78 | 1.78 | -0.56% | 486,817 |