Home

Gain Therapeutics, Inc. - Common Stock (GANX)

1.5500
+0.0200 (1.31%)
NASDAQ · Last Trade: Aug 13th, 4:30 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Gain Therapeutics, Inc. - Common Stock (GANX)

DateOpenHighLowCloseVolumeAdjusted Close
8/12/20251.481.541.461.53224,6671.53
8/11/20251.481.541.451.46266,7731.46
8/08/20251.501.531.461.48133,3601.48
8/07/20251.551.561.471.49285,4681.49
8/06/20251.681.681.531.54265,4671.54
8/05/20251.451.671.431.67365,3921.67
8/04/20251.461.501.411.47170,2021.47
8/01/20251.461.521.411.44246,3061.44
7/31/20251.501.531.431.46335,6761.46
7/30/20251.601.601.461.50340,7521.50
7/29/20251.641.641.551.57186,9621.57
7/28/20251.681.691.621.62162,4561.62
7/25/20251.691.691.651.6963,7271.69
7/24/20251.681.721.661.68134,8841.68
7/23/20251.611.701.601.68178,9171.68
7/22/20251.591.901.561.62371,7441.62
7/21/20251.621.621.551.58250,4141.58
7/18/20251.611.641.561.58209,9971.58
7/17/20251.621.661.591.61195,6301.61
7/16/20251.571.671.531.62937,0061.62
7/15/20251.851.861.651.70429,1151.70
7/14/20251.731.931.711.86389,9211.86
7/11/20251.781.811.701.73238,0971.73
7/10/20251.791.841.721.77320,6221.77
7/09/20251.691.781.661.77139,1431.77
7/08/20251.601.721.601.68246,4461.68
7/07/20251.711.731.601.60133,6281.60
7/03/20251.661.791.621.69244,3511.69
7/02/20251.551.661.551.64302,3491.64
7/01/20251.751.751.561.57599,9271.57
6/30/20251.941.971.801.80411,7171.80
6/27/20251.952.021.851.97282,9811.97
6/26/20251.922.041.891.99377,6111.99
6/25/20251.821.981.671.95329,0501.95
6/24/20251.701.791.651.79184,9641.79
6/23/20251.721.791.671.69313,1271.69
6/20/20251.791.831.621.77784,2311.77
6/18/20251.711.821.711.79356,6011.79
6/17/20251.721.801.661.71292,7511.71
6/16/20251.771.811.661.74111,6781.74
6/13/20251.781.801.661.73221,0521.73
6/12/20251.771.821.751.80214,5831.80
6/11/20251.911.911.751.79491,2551.79
6/10/20251.911.951.881.89271,8711.89
6/09/20251.951.991.861.91208,7571.91
6/06/20251.902.001.851.92222,8261.92
6/05/20251.982.071.861.89265,8751.89
6/04/20252.012.051.871.99194,1331.99
6/03/20251.962.081.912.01382,3642.01
6/02/20251.781.931.761.93150,1831.93
5/30/20251.781.821.761.77122,3181.77
5/29/20251.801.851.791.7982,1191.79
5/28/20251.781.821.751.80215,7981.80
5/27/20251.831.841.741.77157,0781.77
5/23/20251.801.841.741.8076,4911.80
5/22/20251.821.861.781.79124,0611.79
5/21/20251.881.901.811.81225,9001.81
5/20/20251.961.961.801.91173,3481.91
5/19/20251.952.021.831.96251,4471.96
5/16/20251.832.061.762.01472,2892.01
5/15/20251.851.891.741.81360,7371.81
5/14/20251.971.971.801.86421,6781.86
5/13/20252.002.001.841.93137,6151.93