Gain Therapeutics, Inc. (GANX)
NASDAQ: GANX · Real-Time Price · USD
1.680
0.00 (0.00%)
Jul 15, 2026, 4:00 PM EDT - Market closed
Gain Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 1.69 | 1.70 | 1.59 | 1.68 | 1.68 | - | 985,719 |
| Jul 14, 2026 | 1.78 | 1.86 | 1.67 | 1.68 | 1.68 | -4.55% | 1,444,164 |
| Jul 13, 2026 | 1.79 | 1.85 | 1.74 | 1.76 | 1.76 | -2.22% | 976,231 |
| Jul 10, 2026 | 1.82 | 1.82 | 1.74 | 1.80 | 1.80 | -1.10% | 609,645 |
| Jul 9, 2026 | 1.82 | 1.87 | 1.79 | 1.82 | 1.82 | 1.68% | 586,976 |
| Jul 8, 2026 | 1.78 | 1.86 | 1.78 | 1.79 | 1.79 | -1.10% | 586,557 |
| Jul 7, 2026 | 1.81 | 1.84 | 1.72 | 1.81 | 1.81 | - | 741,614 |
| Jul 6, 2026 | 1.91 | 1.94 | 1.80 | 1.81 | 1.81 | -5.24% | 564,006 |
| Jul 2, 2026 | 1.97 | 2.03 | 1.89 | 1.91 | 1.91 | -4.02% | 743,029 |
| Jul 1, 2026 | 2.00 | 2.15 | 1.92 | 1.99 | 1.99 | -1.97% | 1,491,378 |
| Jun 30, 2026 | 1.95 | 2.24 | 1.93 | 2.03 | 2.03 | 2.53% | 3,748,506 |
| Jun 29, 2026 | 1.75 | 1.99 | 1.75 | 1.98 | 1.98 | 13.14% | 11,834,341 |
| 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 |
| Jun 17, 2026 | 1.79 | 1.88 | 1.77 | 1.78 | 1.78 | -0.56% | 381,736 |
| Jun 16, 2026 | 1.78 | 1.86 | 1.77 | 1.79 | 1.79 | 2.29% | 601,118 |
| Jun 15, 2026 | 1.71 | 1.79 | 1.70 | 1.75 | 1.75 | 4.17% | 447,150 |
| Jun 12, 2026 | 1.65 | 1.71 | 1.64 | 1.68 | 1.68 | -0.59% | 482,863 |
| Jun 11, 2026 | 1.64 | 1.70 | 1.60 | 1.69 | 1.69 | 3.05% | 533,983 |
| Jun 10, 2026 | 1.62 | 1.75 | 1.62 | 1.64 | 1.64 | -0.61% | 362,500 |
| Jun 9, 2026 | 1.67 | 1.70 | 1.56 | 1.65 | 1.65 | -2.37% | 1,305,683 |
| Jun 8, 2026 | 1.73 | 1.76 | 1.66 | 1.69 | 1.69 | -0.59% | 545,631 |
| Jun 5, 2026 | 1.84 | 1.84 | 1.68 | 1.70 | 1.70 | -8.60% | 616,705 |
| Jun 4, 2026 | 1.79 | 1.90 | 1.79 | 1.86 | 1.86 | 3.91% | 369,388 |
| Jun 3, 2026 | 1.83 | 1.85 | 1.76 | 1.79 | 1.79 | -2.19% | 374,799 |
| Jun 2, 2026 | 1.91 | 1.92 | 1.82 | 1.83 | 1.83 | -6.63% | 887,893 |
| Jun 1, 2026 | 1.96 | 2.03 | 1.90 | 1.96 | 1.96 | 0.51% | 1,154,735 |
| May 29, 2026 | 2.04 | 2.04 | 1.88 | 1.95 | 1.95 | -3.47% | 868,794 |
| May 28, 2026 | 1.80 | 2.05 | 1.79 | 2.02 | 2.02 | 14.12% | 1,578,055 |
| May 27, 2026 | 1.81 | 1.87 | 1.75 | 1.77 | 1.77 | -2.75% | 697,781 |
| May 26, 2026 | 1.89 | 1.95 | 1.80 | 1.82 | 1.82 | 2.25% | 1,158,324 |
| May 22, 2026 | 1.78 | 1.83 | 1.77 | 1.78 | 1.78 | 1.71% | 413,147 |
| May 21, 2026 | 1.64 | 1.77 | 1.62 | 1.75 | 1.75 | 6.06% | 544,480 |
| May 20, 2026 | 1.60 | 1.69 | 1.60 | 1.65 | 1.65 | 3.77% | 512,051 |
| May 19, 2026 | 1.60 | 1.64 | 1.53 | 1.59 | 1.59 | -1.85% | 723,455 |
| May 18, 2026 | 1.76 | 1.81 | 1.59 | 1.62 | 1.62 | -7.43% | 1,009,379 |
| May 15, 2026 | 1.82 | 1.84 | 1.75 | 1.75 | 1.75 | -3.85% | 603,231 |
| 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 |