Gain Therapeutics, Inc. (GANX)
NASDAQ: GANX · Real-Time Price · USD
1.170
+0.020 (1.74%)
At close: Oct 27, 2026, 4:00 PM EDT
1.150
-0.020 (-1.71%)
After-hours: Oct 27, 2026, 7:30 PM EDT
Gain Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1.16 | 1.21 | 1.14 | 1.17 | 1.17 | 1.74% | 508,340 |
| Oct 26, 2026 | 1.28 | 1.28 | 1.14 | 1.15 | 1.15 | -8.73% | 811,024 |
| Oct 23, 2026 | 1.33 | 1.34 | 1.22 | 1.26 | 1.26 | -2.33% | 645,033 |
| Oct 22, 2026 | 1.18 | 1.33 | 1.16 | 1.29 | 1.29 | 8.40% | 2,751,162 |
| Oct 21, 2026 | 1.20 | 1.23 | 1.15 | 1.19 | 1.19 | - | 609,772 |
| Oct 20, 2026 | 1.23 | 1.30 | 1.17 | 1.19 | 1.19 | -4.80% | 517,004 |
| Oct 19, 2026 | 1.26 | 1.29 | 1.21 | 1.25 | 1.25 | -0.79% | 532,167 |
| Oct 16, 2026 | 1.32 | 1.38 | 1.24 | 1.26 | 1.26 | -5.26% | 466,948 |
| Oct 15, 2026 | 1.32 | 1.41 | 1.31 | 1.33 | 1.33 | 0.76% | 501,222 |
| Oct 14, 2026 | 1.37 | 1.42 | 1.30 | 1.32 | 1.32 | -6.38% | 849,231 |
| Oct 13, 2026 | 1.58 | 1.58 | 1.40 | 1.41 | 1.41 | -10.19% | 784,371 |
| Oct 12, 2026 | 1.65 | 1.65 | 1.57 | 1.57 | 1.57 | -4.27% | 319,371 |
| Oct 9, 2026 | 1.61 | 1.66 | 1.61 | 1.64 | 1.64 | 1.55% | 319,344 |
| Oct 8, 2026 | 1.66 | 1.68 | 1.61 | 1.62 | 1.62 | -3.29% | 356,220 |
| Oct 7, 2026 | 1.66 | 1.69 | 1.64 | 1.67 | 1.67 | - | 357,542 |
| 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 |