Gain Therapeutics Inc. (GANX)
NASDAQ: GANX
· Real-Time Price · USD
1.69
-0.08 (-4.52%)
At close: Aug 19, 2025, 3:59 PM
1.70
0.59%
After-hours: Aug 19, 2025, 05:08 PM EDT
GANX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 1.77 | 1.80 | 1.66 | 1.69 | 1.69 | -4.52% | 207,463 |
| Aug 18, 2025 | 1.76 | 1.90 | 1.73 | 1.77 | 1.77 | 2.31% | 877,609 |
| Aug 15, 2025 | 1.54 | 2.12 | 1.51 | 1.73 | 1.73 | 12.34% | 1,814,600 |
| Aug 14, 2025 | 1.54 | 1.58 | 1.50 | 1.54 | 1.54 | -0.65% | 104,597 |
| Aug 13, 2025 | 1.48 | 1.64 | 1.48 | 1.55 | 1.55 | 1.31% | 247,500 |
| Aug 12, 2025 | 1.48 | 1.54 | 1.46 | 1.53 | 1.53 | 4.79% | 224,700 |
| Aug 11, 2025 | 1.48 | 1.54 | 1.45 | 1.46 | 1.46 | -1.35% | 266,773 |
| Aug 8, 2025 | 1.50 | 1.53 | 1.46 | 1.48 | 1.48 | -0.67% | 133,360 |
| Aug 7, 2025 | 1.55 | 1.56 | 1.47 | 1.49 | 1.49 | -3.87% | 285,500 |
| Aug 6, 2025 | 1.68 | 1.68 | 1.54 | 1.55 | 1.55 | -7.19% | 266,207 |
| Aug 5, 2025 | 1.45 | 1.67 | 1.43 | 1.67 | 1.67 | 13.61% | 366,600 |
| Aug 4, 2025 | 1.46 | 1.50 | 1.41 | 1.47 | 1.47 | 2.08% | 171,202 |
| Aug 1, 2025 | 1.46 | 1.52 | 1.41 | 1.44 | 1.44 | -1.37% | 246,306 |
| Jul 31, 2025 | 1.50 | 1.53 | 1.43 | 1.46 | 1.46 | -2.67% | 337,900 |
| Jul 30, 2025 | 1.60 | 1.60 | 1.46 | 1.50 | 1.50 | -4.46% | 341,092 |
| Jul 29, 2025 | 1.64 | 1.64 | 1.55 | 1.57 | 1.57 | -3.09% | 187,000 |
| Jul 28, 2025 | 1.68 | 1.69 | 1.62 | 1.62 | 1.62 | -4.14% | 162,500 |
| Jul 25, 2025 | 1.69 | 1.69 | 1.65 | 1.69 | 1.69 | 0.60% | 63,727 |
| Jul 24, 2025 | 1.68 | 1.72 | 1.66 | 1.68 | 1.68 | 0.00% | 134,884 |
| Jul 23, 2025 | 1.61 | 1.70 | 1.60 | 1.68 | 1.68 | 3.70% | 178,927 |