Gain Therapeutics Inc. (GANX)
2.13
0.05 (2.40%)
At close: Jan 15, 2025, 3:59 PM
2.13
0.00%
After-hours Jan 15, 2025, 04:09 PM EST
GANX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 2.20 | 2.28 | 2.06 | 2.08 | -0.11 | -5.02% | 87,331 |
| Jan 13, 2025 | 2.36 | 2.36 | 2.15 | 2.19 | -0.11 | -4.78% | 137,506 |
| Jan 10, 2025 | 2.47 | 2.47 | 2.16 | 2.30 | -0.14 | -5.74% | 235,900 |
| Jan 8, 2025 | 2.40 | 2.50 | 2.23 | 2.44 | 0.17 | 7.49% | 262,588 |
| Jan 7, 2025 | 2.42 | 2.50 | 2.13 | 2.27 | -0.17 | -6.97% | 208,380 |
| Jan 6, 2025 | 2.53 | 2.53 | 2.28 | 2.44 | 0.01 | 0.41% | 183,339 |
| Jan 3, 2025 | 2.38 | 2.53 | 2.25 | 2.43 | 0.11 | 4.74% | 360,031 |
| Jan 2, 2025 | 2.15 | 2.65 | 2.14 | 2.32 | 0.16 | 7.41% | 675,068 |
| Dec 31, 2024 | 2.26 | 2.29 | 1.97 | 2.16 | -0.02 | -0.92% | 443,300 |
| Dec 30, 2024 | 1.86 | 2.19 | 1.84 | 2.18 | 0.42 | 23.86% | 531,300 |
| Dec 27, 2024 | 1.58 | 1.88 | 1.55 | 1.76 | 0.16 | 10.00% | 559,830 |
| Dec 26, 2024 | 1.60 | 1.66 | 1.57 | 1.60 | 0.01 | 0.63% | 188,400 |
| Dec 24, 2024 | 1.59 | 1.61 | 1.54 | 1.59 | 0.02 | 1.27% | 111,400 |
| Dec 23, 2024 | 1.59 | 1.64 | 1.56 | 1.57 | 0.01 | 0.64% | 116,348 |
| Dec 20, 2024 | 1.55 | 1.70 | 1.50 | 1.56 | -0.01 | -0.64% | 150,800 |
| Dec 19, 2024 | 1.55 | 1.73 | 1.51 | 1.57 | 0.03 | 1.95% | 230,300 |
| Dec 18, 2024 | 1.64 | 1.67 | 1.50 | 1.54 | -0.14 | -8.33% | 344,500 |
| Dec 17, 2024 | 1.64 | 1.70 | 1.61 | 1.68 | 0.02 | 1.20% | 108,908 |
| Dec 16, 2024 | 1.62 | 1.69 | 1.60 | 1.66 | 0.03 | 1.84% | 121,000 |
| Dec 13, 2024 | 1.67 | 1.70 | 1.59 | 1.63 | -0.04 | -2.40% | 182,222 |
| Dec 12, 2024 | 1.78 | 1.82 | 1.66 | 1.67 | -0.09 | -5.11% | 92,931 |
| Dec 11, 2024 | 1.71 | 1.77 | 1.70 | 1.76 | 0.06 | 3.53% | 157,208 |
| Dec 10, 2024 | 1.82 | 1.83 | 1.70 | 1.70 | -0.13 | -7.10% | 91,700 |
| Dec 9, 2024 | 1.80 | 1.85 | 1.80 | 1.83 | 0.04 | 2.23% | 141,421 |
| Dec 6, 2024 | 1.80 | 1.87 | 1.66 | 1.79 | 0.08 | 4.68% | 226,015 |
| Dec 5, 2024 | 1.82 | 1.86 | 1.68 | 1.71 | -0.13 | -7.07% | 241,700 |
| Dec 4, 2024 | 1.59 | 1.85 | 1.59 | 1.84 | 0.25 | 15.72% | 524,700 |
| Dec 3, 2024 | 1.78 | 1.82 | 1.57 | 1.59 | -0.16 | -9.14% | 356,900 |
| Dec 2, 2024 | 1.84 | 1.85 | 1.68 | 1.75 | -0.11 | -5.91% | 333,291 |
| Nov 29, 2024 | 1.85 | 1.88 | 1.68 | 1.86 | 0.12 | 6.90% | 213,516 |
| Nov 27, 2024 | 1.79 | 1.86 | 1.71 | 1.74 | 0.01 | 0.58% | 258,523 |
| Nov 26, 2024 | 1.83 | 1.85 | 1.72 | 1.73 | -0.09 | -4.95% | 76,788 |
| Nov 25, 2024 | 1.79 | 1.90 | 1.76 | 1.82 | 0.10 | 5.81% | 239,500 |
| Nov 22, 2024 | 1.60 | 1.78 | 1.56 | 1.72 | 0.10 | 6.17% | 205,127 |
| Nov 21, 2024 | 1.65 | 1.75 | 1.56 | 1.62 | -0.04 | -2.41% | 194,627 |
| Nov 20, 2024 | 1.68 | 1.75 | 1.61 | 1.66 | -0.06 | -3.49% | 141,972 |
| Nov 19, 2024 | 1.69 | 1.77 | 1.63 | 1.72 | 0.03 | 1.78% | 190,383 |
| Nov 18, 2024 | 1.87 | 2.00 | 1.63 | 1.69 | -0.16 | -8.65% | 407,500 |
| Nov 15, 2024 | 1.66 | 1.90 | 1.66 | 1.85 | 0.10 | 5.71% | 451,000 |
| Nov 14, 2024 | 2.03 | 2.03 | 1.64 | 1.75 | -0.28 | -13.79% | 438,485 |
| Nov 13, 2024 | 2.10 | 2.19 | 1.94 | 2.03 | -0.05 | -2.40% | 223,740 |
| Nov 12, 2024 | 2.14 | 2.19 | 2.02 | 2.08 | -0.09 | -4.15% | 192,400 |
| Nov 11, 2024 | 2.20 | 2.25 | 2.05 | 2.17 | -0.05 | -2.25% | 198,019 |
| Nov 8, 2024 | 2.23 | 2.28 | 2.10 | 2.22 | -0.01 | -0.45% | 156,005 |
| Nov 7, 2024 | 2.29 | 2.34 | 2.19 | 2.23 | -0.04 | -1.76% | 165,108 |
| Nov 6, 2024 | 2.24 | 2.31 | 2.20 | 2.27 | 0.05 | 2.25% | 224,200 |
| Nov 5, 2024 | 2.06 | 2.30 | 2.02 | 2.22 | 0.15 | 7.25% | 192,000 |
| Nov 4, 2024 | 2.29 | 2.39 | 2.07 | 2.07 | -0.25 | -10.78% | 398,533 |
| Nov 1, 2024 | 2.53 | 2.55 | 2.30 | 2.32 | -0.18 | -7.20% | 351,319 |
| Oct 31, 2024 | 2.15 | 2.56 | 2.15 | 2.50 | 0.32 | 14.68% | 479,025 |