Gain Therapeutics Inc. (GANX)
NASDAQ: GANX
· Real-Time Price · USD
1.76
0.02 (1.15%)
At close: Sep 05, 2025, 3:59 PM
1.78
1.14%
After-hours: Sep 05, 2025, 07:54 PM EDT
GANX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.95 | 1.95 | 1.55 | 1.74 | 1.74 | -9.37% | 2,163,931 |
| Sep 3, 2025 | 2.03 | 2.05 | 1.84 | 1.92 | 1.92 | 0.52% | 483,951 |
| Sep 2, 2025 | 1.95 | 2.05 | 1.86 | 1.91 | 1.91 | -4.02% | 667,361 |
| Aug 29, 2025 | 1.91 | 2.02 | 1.89 | 1.99 | 1.99 | 5.85% | 599,900 |
| Aug 28, 2025 | 1.89 | 1.90 | 1.86 | 1.88 | 1.88 | 1.08% | 184,500 |
| Aug 27, 2025 | 1.91 | 1.96 | 1.80 | 1.86 | 1.86 | -3.12% | 378,207 |
| Aug 26, 2025 | 1.87 | 1.95 | 1.85 | 1.92 | 1.92 | 4.35% | 132,444 |
| Aug 25, 2025 | 1.98 | 2.07 | 1.83 | 1.84 | 1.84 | -6.60% | 740,930 |
| Aug 22, 2025 | 1.81 | 1.98 | 1.81 | 1.97 | 1.97 | 8.84% | 471,037 |
| Aug 21, 2025 | 1.71 | 1.85 | 1.70 | 1.81 | 1.81 | 4.62% | 137,761 |
| Aug 20, 2025 | 1.70 | 1.74 | 1.65 | 1.73 | 1.73 | 2.37% | 198,221 |
| Aug 19, 2025 | 1.77 | 1.80 | 1.66 | 1.69 | 1.69 | -4.52% | 207,500 |
| 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 |