Gain Therapeutics, Inc. (GANX)
NASDAQ: GANX · Real-Time Price · USD
1.775
-0.075 (-4.05%)
Aug 28, 2026, 1:43 PM EDT - Market open
Gain Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.84 | 1.86 | 1.79 | 1.79 | - | -3.24% | 195,963 |
| Aug 27, 2026 | 1.85 | 1.90 | 1.80 | 1.85 | 1.85 | 2.21% | 415,607 |
| Aug 26, 2026 | 1.91 | 1.92 | 1.80 | 1.81 | 1.81 | -4.99% | 722,282 |
| Aug 25, 2026 | 2.00 | 2.05 | 1.90 | 1.91 | 1.91 | -4.75% | 382,851 |
| Aug 24, 2026 | 2.01 | 2.03 | 1.93 | 2.00 | 2.00 | -0.25% | 302,346 |
| Aug 21, 2026 | 2.00 | 2.05 | 1.98 | 2.01 | 2.01 | 1.26% | 273,513 |
| Aug 20, 2026 | 2.03 | 2.04 | 1.95 | 1.98 | 1.98 | -4.35% | 348,980 |
| Aug 19, 2026 | 2.02 | 2.09 | 2.02 | 2.07 | 2.07 | 1.97% | 299,688 |
| Aug 18, 2026 | 2.02 | 2.06 | 1.97 | 2.03 | 2.03 | -0.49% | 350,437 |
| Aug 17, 2026 | 2.11 | 2.15 | 2.03 | 2.04 | 2.04 | -3.77% | 322,176 |
| Aug 14, 2026 | 2.16 | 2.19 | 2.09 | 2.12 | 2.12 | -2.08% | 517,386 |
| Aug 13, 2026 | 2.15 | 2.37 | 2.14 | 2.17 | 2.17 | 2.12% | 1,327,660 |
| Aug 12, 2026 | 2.01 | 2.17 | 2.01 | 2.12 | 2.12 | 2.91% | 585,299 |
| Aug 11, 2026 | 1.78 | 2.14 | 1.78 | 2.06 | 2.06 | 16.38% | 1,663,579 |
| Aug 10, 2026 | 1.82 | 1.84 | 1.76 | 1.77 | 1.77 | -2.75% | 282,822 |
| Aug 7, 2026 | 1.80 | 1.85 | 1.78 | 1.82 | 1.82 | 2.25% | 342,902 |
| Aug 6, 2026 | 1.78 | 1.86 | 1.73 | 1.78 | 1.78 | -1.11% | 371,941 |
| Aug 5, 2026 | 1.78 | 1.83 | 1.76 | 1.80 | 1.80 | 2.27% | 293,934 |
| Aug 4, 2026 | 1.74 | 1.80 | 1.70 | 1.76 | 1.76 | 0.57% | 282,566 |
| Aug 3, 2026 | 1.67 | 1.77 | 1.66 | 1.75 | 1.75 | 4.17% | 390,863 |
| Jul 31, 2026 | 1.76 | 1.78 | 1.68 | 1.68 | 1.68 | -4.55% | 230,675 |
| Jul 30, 2026 | 1.70 | 1.79 | 1.66 | 1.76 | 1.76 | 4.14% | 696,282 |
| Jul 29, 2026 | 1.74 | 1.77 | 1.68 | 1.69 | 1.69 | -2.31% | 542,608 |
| Jul 28, 2026 | 1.85 | 1.85 | 1.72 | 1.73 | 1.73 | -6.99% | 325,172 |
| Jul 27, 2026 | 1.79 | 1.89 | 1.77 | 1.86 | 1.86 | 6.29% | 396,222 |
| Jul 24, 2026 | 1.81 | 1.81 | 1.74 | 1.75 | 1.75 | -3.85% | 471,962 |
| Jul 23, 2026 | 1.79 | 1.89 | 1.79 | 1.82 | 1.82 | -1.09% | 431,349 |
| Jul 22, 2026 | 1.82 | 1.87 | 1.79 | 1.84 | 1.84 | - | 370,390 |
| Jul 21, 2026 | 1.65 | 1.85 | 1.63 | 1.84 | 1.84 | 12.88% | 682,763 |
| Jul 20, 2026 | 1.74 | 1.75 | 1.63 | 1.63 | 1.63 | -4.68% | 339,977 |
| Jul 17, 2026 | 1.65 | 1.72 | 1.60 | 1.71 | 1.71 | 3.01% | 503,233 |
| Jul 16, 2026 | 1.69 | 1.70 | 1.63 | 1.66 | 1.66 | -1.19% | 845,830 |
| Jul 15, 2026 | 1.69 | 1.70 | 1.59 | 1.68 | 1.68 | - | 995,530 |
| Jul 14, 2026 | 1.78 | 1.86 | 1.67 | 1.68 | 1.68 | -4.55% | 1,468,565 |
| Jul 13, 2026 | 1.79 | 1.85 | 1.74 | 1.76 | 1.76 | -2.22% | 997,398 |
| Jul 10, 2026 | 1.82 | 1.82 | 1.74 | 1.80 | 1.80 | -1.10% | 610,322 |
| Jul 9, 2026 | 1.82 | 1.87 | 1.79 | 1.82 | 1.82 | 1.68% | 589,393 |
| Jul 8, 2026 | 1.78 | 1.86 | 1.78 | 1.79 | 1.79 | -1.10% | 591,154 |
| Jul 7, 2026 | 1.81 | 1.84 | 1.72 | 1.81 | 1.81 | - | 743,472 |
| Jul 6, 2026 | 1.91 | 1.94 | 1.80 | 1.81 | 1.81 | -5.24% | 621,851 |
| Jul 2, 2026 | 1.97 | 2.03 | 1.89 | 1.91 | 1.91 | -4.02% | 769,122 |
| Jul 1, 2026 | 2.00 | 2.15 | 1.92 | 1.99 | 1.99 | -1.97% | 1,525,441 |
| Jun 30, 2026 | 1.95 | 2.24 | 1.93 | 2.03 | 2.03 | 2.53% | 3,781,429 |
| Jun 29, 2026 | 1.75 | 1.99 | 1.75 | 1.98 | 1.98 | 13.14% | 12,548,220 |
| Jun 26, 2026 | 1.72 | 1.77 | 1.68 | 1.75 | 1.75 | 1.74% | 550,488 |
| Jun 25, 2026 | 1.71 | 1.75 | 1.71 | 1.72 | 1.72 | -1.15% | 284,018 |
| Jun 24, 2026 | 1.81 | 1.87 | 1.74 | 1.74 | 1.74 | -1.69% | 272,156 |
| Jun 23, 2026 | 1.83 | 1.90 | 1.77 | 1.77 | 1.77 | -4.32% | 378,818 |
| Jun 22, 2026 | 1.88 | 1.95 | 1.84 | 1.85 | 1.85 | -1.60% | 798,213 |
| Jun 18, 2026 | 1.81 | 1.90 | 1.80 | 1.88 | 1.88 | 5.62% | 503,933 |