Gain Therapeutics, Inc. - Common Stock (GANX)
1.5500
+0.0200 (1.31%)
NASDAQ · Last Trade: Aug 14th, 4:02 AM EDT
Historical Prices For Gain Therapeutics, Inc. - Common Stock (GANX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/13/2025 | 1.48 | 1.64 | 1.48 | 1.55 | 247,488 | 1.55 |
| 8/12/2025 | 1.48 | 1.54 | 1.46 | 1.53 | 224,667 | 1.53 |
| 8/11/2025 | 1.48 | 1.54 | 1.45 | 1.46 | 266,773 | 1.46 |
| 8/08/2025 | 1.50 | 1.53 | 1.46 | 1.48 | 133,360 | 1.48 |
| 8/07/2025 | 1.55 | 1.56 | 1.47 | 1.49 | 285,468 | 1.49 |
| 8/06/2025 | 1.68 | 1.68 | 1.53 | 1.54 | 265,467 | 1.54 |
| 8/05/2025 | 1.45 | 1.67 | 1.43 | 1.67 | 365,392 | 1.67 |
| 8/04/2025 | 1.46 | 1.50 | 1.41 | 1.47 | 170,202 | 1.47 |
| 8/01/2025 | 1.46 | 1.52 | 1.41 | 1.44 | 246,306 | 1.44 |
| 7/31/2025 | 1.50 | 1.53 | 1.43 | 1.46 | 335,676 | 1.46 |
| 7/30/2025 | 1.60 | 1.60 | 1.46 | 1.50 | 340,752 | 1.50 |
| 7/29/2025 | 1.64 | 1.64 | 1.55 | 1.57 | 186,962 | 1.57 |
| 7/28/2025 | 1.68 | 1.69 | 1.62 | 1.62 | 162,456 | 1.62 |
| 7/25/2025 | 1.69 | 1.69 | 1.65 | 1.69 | 63,727 | 1.69 |
| 7/24/2025 | 1.68 | 1.72 | 1.66 | 1.68 | 134,884 | 1.68 |
| 7/23/2025 | 1.61 | 1.70 | 1.60 | 1.68 | 178,917 | 1.68 |
| 7/22/2025 | 1.59 | 1.90 | 1.56 | 1.62 | 371,744 | 1.62 |
| 7/21/2025 | 1.62 | 1.62 | 1.55 | 1.58 | 250,414 | 1.58 |
| 7/18/2025 | 1.61 | 1.64 | 1.56 | 1.58 | 209,997 | 1.58 |
| 7/17/2025 | 1.62 | 1.66 | 1.59 | 1.61 | 195,630 | 1.61 |
| 7/16/2025 | 1.57 | 1.67 | 1.53 | 1.62 | 937,006 | 1.62 |
| 7/15/2025 | 1.85 | 1.86 | 1.65 | 1.70 | 429,115 | 1.70 |
| 7/14/2025 | 1.73 | 1.93 | 1.71 | 1.86 | 389,921 | 1.86 |
| 7/11/2025 | 1.78 | 1.81 | 1.70 | 1.73 | 238,097 | 1.73 |
| 7/10/2025 | 1.79 | 1.84 | 1.72 | 1.77 | 320,622 | 1.77 |
| 7/09/2025 | 1.69 | 1.78 | 1.66 | 1.77 | 139,143 | 1.77 |
| 7/08/2025 | 1.60 | 1.72 | 1.60 | 1.68 | 246,446 | 1.68 |
| 7/07/2025 | 1.71 | 1.73 | 1.60 | 1.60 | 133,628 | 1.60 |
| 7/03/2025 | 1.66 | 1.79 | 1.62 | 1.69 | 244,351 | 1.69 |
| 7/02/2025 | 1.55 | 1.66 | 1.55 | 1.64 | 302,349 | 1.64 |
| 7/01/2025 | 1.75 | 1.75 | 1.56 | 1.57 | 599,927 | 1.57 |
| 6/30/2025 | 1.94 | 1.97 | 1.80 | 1.80 | 411,717 | 1.80 |
| 6/27/2025 | 1.95 | 2.02 | 1.85 | 1.97 | 282,981 | 1.97 |
| 6/26/2025 | 1.92 | 2.04 | 1.89 | 1.99 | 377,611 | 1.99 |
| 6/25/2025 | 1.82 | 1.98 | 1.67 | 1.95 | 329,050 | 1.95 |
| 6/24/2025 | 1.70 | 1.79 | 1.65 | 1.79 | 184,964 | 1.79 |
| 6/23/2025 | 1.72 | 1.79 | 1.67 | 1.69 | 313,127 | 1.69 |
| 6/20/2025 | 1.79 | 1.83 | 1.62 | 1.77 | 784,231 | 1.77 |
| 6/18/2025 | 1.71 | 1.82 | 1.71 | 1.79 | 356,601 | 1.79 |
| 6/17/2025 | 1.72 | 1.80 | 1.66 | 1.71 | 292,751 | 1.71 |
| 6/16/2025 | 1.77 | 1.81 | 1.66 | 1.74 | 111,678 | 1.74 |
| 6/13/2025 | 1.78 | 1.80 | 1.66 | 1.73 | 221,052 | 1.73 |
| 6/12/2025 | 1.77 | 1.82 | 1.75 | 1.80 | 214,583 | 1.80 |
| 6/11/2025 | 1.91 | 1.91 | 1.75 | 1.79 | 491,255 | 1.79 |
| 6/10/2025 | 1.91 | 1.95 | 1.88 | 1.89 | 271,871 | 1.89 |
| 6/09/2025 | 1.95 | 1.99 | 1.86 | 1.91 | 208,757 | 1.91 |
| 6/06/2025 | 1.90 | 2.00 | 1.85 | 1.92 | 222,826 | 1.92 |
| 6/05/2025 | 1.98 | 2.07 | 1.86 | 1.89 | 265,875 | 1.89 |
| 6/04/2025 | 2.01 | 2.05 | 1.87 | 1.99 | 194,133 | 1.99 |
| 6/03/2025 | 1.96 | 2.08 | 1.91 | 2.01 | 382,364 | 2.01 |
| 6/02/2025 | 1.78 | 1.93 | 1.76 | 1.93 | 150,183 | 1.93 |
| 5/30/2025 | 1.78 | 1.82 | 1.76 | 1.77 | 122,318 | 1.77 |
| 5/29/2025 | 1.80 | 1.85 | 1.79 | 1.79 | 82,119 | 1.79 |
| 5/28/2025 | 1.78 | 1.82 | 1.75 | 1.80 | 215,798 | 1.80 |
| 5/27/2025 | 1.83 | 1.84 | 1.74 | 1.77 | 157,078 | 1.77 |
| 5/23/2025 | 1.80 | 1.84 | 1.74 | 1.80 | 76,491 | 1.80 |
| 5/22/2025 | 1.82 | 1.86 | 1.78 | 1.79 | 124,061 | 1.79 |
| 5/21/2025 | 1.88 | 1.90 | 1.81 | 1.81 | 225,900 | 1.81 |
| 5/20/2025 | 1.96 | 1.96 | 1.80 | 1.91 | 173,348 | 1.91 |
| 5/19/2025 | 1.95 | 2.02 | 1.83 | 1.96 | 251,447 | 1.96 |
| 5/16/2025 | 1.83 | 2.06 | 1.76 | 2.01 | 472,289 | 2.01 |
| 5/15/2025 | 1.85 | 1.89 | 1.74 | 1.81 | 360,737 | 1.81 |
| 5/14/2025 | 1.97 | 1.97 | 1.80 | 1.86 | 421,678 | 1.86 |