Gain Therapeutics, Inc. (GANX)
NASDAQ: GANX · Real-Time Price · USD
1.670
0.00 (0.00%)
At close: Oct 7, 2026, 4:00 PM EDT
1.714
+0.044 (2.61%)
After-hours: Oct 7, 2026, 6:17 PM EDT
Gain Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1.66 | 1.69 | 1.64 | 1.67 | 1.67 | - | 373,930 |
| Oct 6, 2026 | 1.70 | 1.75 | 1.66 | 1.67 | 1.67 | -1.18% | 640,841 |
| Oct 5, 2026 | 1.75 | 1.77 | 1.69 | 1.69 | 1.69 | -1.17% | 338,564 |
| Oct 2, 2026 | 1.75 | 1.78 | 1.70 | 1.71 | 1.71 | -0.58% | 381,170 |
| Oct 1, 2026 | 1.73 | 1.77 | 1.67 | 1.72 | 1.72 | -0.58% | 492,576 |
| Sep 30, 2026 | 1.70 | 1.84 | 1.69 | 1.73 | 1.73 | 2.98% | 787,105 |
| Sep 29, 2026 | 1.75 | 1.76 | 1.60 | 1.68 | 1.68 | -5.08% | 1,289,905 |
| Sep 28, 2026 | 1.75 | 1.82 | 1.72 | 1.77 | 1.77 | -0.56% | 548,024 |
| Sep 25, 2026 | 1.85 | 1.88 | 1.78 | 1.78 | 1.78 | -3.26% | 383,023 |
| Sep 24, 2026 | 1.84 | 1.86 | 1.79 | 1.84 | 1.84 | - | 407,684 |
| Sep 23, 2026 | 1.91 | 1.97 | 1.83 | 1.84 | 1.84 | -5.64% | 292,877 |
| Sep 22, 2026 | 1.85 | 1.96 | 1.83 | 1.95 | 1.95 | 5.98% | 692,699 |
| Sep 21, 2026 | 1.80 | 1.85 | 1.78 | 1.84 | 1.84 | 4.55% | 335,860 |
| Sep 18, 2026 | 1.79 | 1.81 | 1.75 | 1.76 | 1.76 | -1.12% | 375,549 |
| Sep 17, 2026 | 1.77 | 1.79 | 1.74 | 1.78 | 1.78 | 3.49% | 341,535 |
| Sep 16, 2026 | 1.73 | 1.79 | 1.70 | 1.72 | 1.72 | 0.58% | 265,926 |
| Sep 15, 2026 | 1.74 | 1.74 | 1.69 | 1.71 | 1.71 | -1.72% | 215,693 |
| Sep 14, 2026 | 1.76 | 1.80 | 1.73 | 1.74 | 1.74 | -0.57% | 360,117 |
| Sep 11, 2026 | 1.75 | 1.78 | 1.72 | 1.75 | 1.75 | 2.34% | 223,559 |
| Sep 10, 2026 | 1.72 | 1.74 | 1.69 | 1.71 | 1.71 | -0.58% | 505,647 |
| Sep 9, 2026 | 1.81 | 1.83 | 1.72 | 1.72 | 1.72 | -6.01% | 513,385 |
| Sep 8, 2026 | 1.80 | 1.85 | 1.77 | 1.83 | 1.83 | 1.67% | 292,335 |
| Sep 4, 2026 | 1.81 | 1.83 | 1.79 | 1.80 | 1.80 | -1.10% | 205,350 |
| Sep 3, 2026 | 1.80 | 1.83 | 1.77 | 1.82 | 1.82 | 1.68% | 391,412 |
| Sep 2, 2026 | 1.78 | 1.85 | 1.75 | 1.79 | 1.79 | 1.13% | 367,689 |
| Sep 1, 2026 | 1.83 | 1.83 | 1.77 | 1.77 | 1.77 | -1.67% | 197,909 |
| Aug 31, 2026 | 1.77 | 1.84 | 1.76 | 1.80 | 1.80 | 1.69% | 259,893 |
| Aug 28, 2026 | 1.84 | 1.86 | 1.76 | 1.77 | 1.77 | -4.32% | 312,529 |
| Aug 27, 2026 | 1.85 | 1.90 | 1.80 | 1.85 | 1.85 | 2.21% | 416,109 |
| Aug 26, 2026 | 1.91 | 1.92 | 1.80 | 1.81 | 1.81 | -4.99% | 723,423 |
| Aug 25, 2026 | 2.00 | 2.05 | 1.90 | 1.91 | 1.91 | -4.75% | 383,518 |
| Aug 24, 2026 | 2.01 | 2.03 | 1.93 | 2.00 | 2.00 | -0.25% | 315,900 |
| Aug 21, 2026 | 2.00 | 2.05 | 1.98 | 2.01 | 2.01 | 1.26% | 277,476 |
| Aug 20, 2026 | 2.03 | 2.04 | 1.95 | 1.98 | 1.98 | -4.35% | 382,528 |
| Aug 19, 2026 | 2.02 | 2.09 | 2.02 | 2.07 | 2.07 | 1.97% | 300,040 |
| Aug 18, 2026 | 2.02 | 2.06 | 1.97 | 2.03 | 2.03 | -0.49% | 351,574 |
| Aug 17, 2026 | 2.11 | 2.15 | 2.03 | 2.04 | 2.04 | -3.77% | 323,485 |
| Aug 14, 2026 | 2.16 | 2.19 | 2.09 | 2.12 | 2.12 | -2.08% | 519,002 |
| Aug 13, 2026 | 2.15 | 2.37 | 2.14 | 2.17 | 2.17 | 2.12% | 1,329,204 |
| Aug 12, 2026 | 2.01 | 2.17 | 2.01 | 2.12 | 2.12 | 2.91% | 586,875 |
| Aug 11, 2026 | 1.78 | 2.14 | 1.78 | 2.06 | 2.06 | 16.38% | 1,673,835 |
| Aug 10, 2026 | 1.82 | 1.84 | 1.76 | 1.77 | 1.77 | -2.75% | 282,961 |
| Aug 7, 2026 | 1.80 | 1.85 | 1.78 | 1.82 | 1.82 | 2.25% | 342,932 |
| Aug 6, 2026 | 1.78 | 1.86 | 1.73 | 1.78 | 1.78 | -1.11% | 371,942 |
| Aug 5, 2026 | 1.78 | 1.83 | 1.76 | 1.80 | 1.80 | 2.27% | 297,495 |
| 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 |