Gain Therapeutics Inc. (GANX)
NASDAQ: GANX
· Real-Time Price · USD
1.92
0.06 (3.23%)
At close: Oct 03, 2025, 3:59 PM
1.95
1.56%
After-hours: Oct 03, 2025, 07:58 PM EDT
GANX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.87 | 1.93 | 1.80 | 1.92 | 1.92 | 3.23% | 615,144 |
| Oct 2, 2025 | 1.83 | 1.94 | 1.80 | 1.86 | 1.86 | 2.20% | 711,900 |
| Oct 1, 2025 | 1.77 | 1.87 | 1.75 | 1.82 | 1.82 | 2.82% | 411,531 |
| Sep 30, 2025 | 1.81 | 1.93 | 1.74 | 1.77 | 1.77 | -2.21% | 924,369 |
| Sep 29, 2025 | 1.82 | 1.88 | 1.78 | 1.81 | 1.81 | 1.12% | 595,995 |
| Sep 26, 2025 | 1.74 | 1.79 | 1.69 | 1.79 | 1.79 | 3.47% | 459,300 |
| Sep 25, 2025 | 1.71 | 1.80 | 1.68 | 1.73 | 1.73 | -0.57% | 277,800 |
| Sep 24, 2025 | 1.76 | 1.79 | 1.68 | 1.74 | 1.74 | -0.57% | 579,379 |
| Sep 23, 2025 | 1.76 | 1.87 | 1.73 | 1.75 | 1.75 | 0.57% | 654,700 |
| Sep 22, 2025 | 1.60 | 1.75 | 1.56 | 1.74 | 1.74 | 10.13% | 864,594 |
| Sep 19, 2025 | 1.73 | 1.75 | 1.58 | 1.58 | 1.58 | -7.06% | 804,400 |
| Sep 18, 2025 | 1.64 | 1.74 | 1.60 | 1.70 | 1.70 | 7.59% | 986,041 |
| Sep 17, 2025 | 1.63 | 1.67 | 1.58 | 1.58 | 1.58 | -3.07% | 414,300 |
| Sep 16, 2025 | 1.68 | 1.70 | 1.60 | 1.63 | 1.63 | -0.61% | 548,000 |
| Sep 15, 2025 | 1.74 | 1.74 | 1.61 | 1.64 | 1.64 | -1.20% | 506,800 |
| Sep 12, 2025 | 1.73 | 1.75 | 1.65 | 1.66 | 1.66 | -3.49% | 508,818 |
| Sep 11, 2025 | 1.75 | 1.78 | 1.67 | 1.72 | 1.72 | -0.58% | 646,338 |
| Sep 10, 2025 | 1.72 | 1.74 | 1.69 | 1.73 | 1.73 | 1.17% | 299,300 |
| Sep 9, 2025 | 1.76 | 1.77 | 1.69 | 1.71 | 1.71 | -2.29% | 483,119 |
| Sep 8, 2025 | 1.77 | 1.81 | 1.72 | 1.75 | 1.75 | -0.57% | 769,525 |
Page 1 of 58