Gain Therapeutics, Inc. GANX
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,71-0,01 (-0,58 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,71 | -0,58 % | $1,75 | $1,78 | $1,70 | 383,90K |
| 2026-10-01 | $1,72 | -0,58 % | $1,73 | $1,77 | $1,67 | 494,10K |
| 2026-09-30 | $1,73 | +2,98 % | $1,70 | $1,84 | $1,69 | 787,00K |
| 2026-09-29 | $1,68 | -5,08 % | $1,75 | $1,76 | $1,60 | 1,29M |
| 2026-09-28 | $1,77 | -0,56 % | $1,75 | $1,82 | $1,72 | 547,10K |
| 2026-09-25 | $1,78 | -3,26 % | $1,85 | $1,88 | $1,77 | 382,90K |
| 2026-09-24 | $1,84 | 0,00 % | $1,84 | $1,86 | $1,79 | 405,70K |
| 2026-09-23 | $1,84 | -5,64 % | $1,91 | $1,97 | $1,83 | 292,90K |
| 2026-09-22 | $1,95 | +5,98 % | $1,85 | $1,96 | $1,83 | 692,00K |
| 2026-09-21 | $1,84 | +4,55 % | $1,80 | $1,85 | $1,78 | 335,80K |
| 2026-09-18 | $1,76 | -1,12 % | $1,79 | $1,80 | $1,75 | 375,50K |
| 2026-09-17 | $1,78 | +3,49 % | $1,77 | $1,78 | $1,74 | 340,20K |
| 2026-09-16 | $1,72 | +0,58 % | $1,73 | $1,79 | $1,70 | 265,60K |
| 2026-09-15 | $1,71 | -1,72 % | $1,74 | $1,74 | $1,69 | 215,70K |
| 2026-09-14 | $1,74 | -0,57 % | $1,76 | $1,80 | $1,73 | 360,00K |
| 2026-09-11 | $1,75 | +2,34 % | $1,75 | $1,78 | $1,72 | 223,50K |
| 2026-09-10 | $1,71 | -0,58 % | $1,72 | $1,74 | $1,69 | 505,60K |
| 2026-09-09 | $1,72 | -6,01 % | $1,81 | $1,83 | $1,72 | 512,70K |
| 2026-09-08 | $1,83 | +1,67 % | $1,80 | $1,85 | $1,77 | 291,80K |
| 2026-09-04 | $1,80 | -1,10 % | $1,81 | $1,83 | $1,78 | 203,80K |
| 2026-09-03 | $1,82 | +1,68 % | $1,80 | $1,83 | $1,77 | 390,20K |
| 2026-09-02 | $1,79 | +1,13 % | $1,78 | $1,85 | $1,75 | 365,10K |
| 2026-09-01 | $1,77 | -1,67 % | $1,83 | $1,83 | $1,77 | 197,90K |
| 2026-08-31 | $1,80 | +1,69 % | $1,77 | $1,84 | $1,76 | 259,70K |
| 2026-08-28 | $1,77 | -4,32 % | $1,84 | $1,86 | $1,76 | 312,50K |
| 2026-08-27 | $1,85 | +2,21 % | $1,85 | $1,90 | $1,79 | 415,60K |
| 2026-08-26 | $1,81 | -4,99 % | $1,91 | $1,92 | $1,80 | 723,10K |
| 2026-08-25 | $1,90 | -4,75 % | $2,00 | $2,05 | $1,90 | 383,20K |
| 2026-08-24 | $2,00 | -0,25 % | $2,01 | $2,03 | $1,93 | 315,90K |
| 2026-08-21 | $2,01 | +1,26 % | $2,00 | $2,05 | $1,98 | 277,50K |
| 2026-08-20 | $1,98 | -4,35 % | $2,03 | $2,04 | $1,95 | 382,50K |
| 2026-08-19 | $2,07 | +1,97 % | $2,02 | $2,09 | $2,02 | 299,90K |
| 2026-08-18 | $2,03 | -0,49 % | $2,02 | $2,06 | $1,97 | 351,60K |
| 2026-08-17 | $2,04 | -3,77 % | $2,11 | $2,15 | $2,03 | 323,50K |
| 2026-08-14 | $2,12 | -2,08 % | $2,16 | $2,19 | $2,09 | 519,00K |
| 2026-08-13 | $2,16 | +2,12 % | $2,15 | $2,37 | $2,13 | 1,33M |
| 2026-08-12 | $2,12 | +2,91 % | $2,01 | $2,17 | $2,01 | 586,90K |
| 2026-08-11 | $2,06 | +16,38 % | $1,78 | $2,14 | $1,78 | 1,67M |
| 2026-08-10 | $1,77 | -2,75 % | $1,82 | $1,84 | $1,76 | 282,90K |
| 2026-08-07 | $1,82 | +2,25 % | $1,80 | $1,85 | $1,78 | 342,90K |
| 2026-08-06 | $1,78 | -1,11 % | $1,78 | $1,86 | $1,73 | 371,90K |
| 2026-08-05 | $1,80 | +2,27 % | $1,78 | $1,83 | $1,76 | 297,50K |
| 2026-08-04 | $1,76 | +0,57 % | $1,74 | $1,80 | $1,70 | 282,50K |
| 2026-08-03 | $1,75 | +4,17 % | $1,67 | $1,77 | $1,66 | 390,90K |
| 2026-07-31 | $1,68 | -4,55 % | $1,76 | $1,78 | $1,68 | 230,70K |
| 2026-07-30 | $1,76 | +4,14 % | $1,70 | $1,79 | $1,66 | 696,20K |
| 2026-07-29 | $1,69 | -2,31 % | $1,74 | $1,76 | $1,68 | 542,50K |
| 2026-07-28 | $1,73 | -6,99 % | $1,85 | $1,85 | $1,72 | 325,20K |
| 2026-07-27 | $1,86 | +6,29 % | $1,79 | $1,89 | $1,77 | 396,00K |
| 2026-07-24 | $1,75 | -3,85 % | $1,81 | $1,81 | $1,74 | 472,00K |
| 2026-07-23 | $1,82 | -1,09 % | $1,79 | $1,89 | $1,79 | 431,30K |
| 2026-07-22 | $1,84 | 0,00 % | $1,82 | $1,87 | $1,79 | 370,40K |
| 2026-07-21 | $1,84 | +12,88 % | $1,65 | $1,85 | $1,63 | 682,80K |
| 2026-07-20 | $1,63 | -4,68 % | $1,74 | $1,75 | $1,63 | 340,00K |
| 2026-07-17 | $1,71 | +3,01 % | $1,65 | $1,72 | $1,60 | 503,20K |
| 2026-07-16 | $1,66 | -1,19 % | $1,69 | $1,70 | $1,63 | 845,80K |
| 2026-07-15 | $1,68 | 0,00 % | $1,69 | $1,70 | $1,59 | 995,50K |
| 2026-07-14 | $1,68 | -4,55 % | $1,78 | $1,86 | $1,67 | 1,47M |
| 2026-07-13 | $1,76 | -2,22 % | $1,79 | $1,85 | $1,74 | 997,40K |
| 2026-07-10 | $1,80 | -1,10 % | $1,82 | $1,82 | $1,74 | 610,20K |
| 2026-07-09 | $1,82 | +1,68 % | $1,82 | $1,87 | $1,79 | 589,40K |
| 2026-07-08 | $1,79 | -1,10 % | $1,78 | $1,86 | $1,78 | 591,10K |
| 2026-07-07 | $1,81 | 0,00 % | $1,81 | $1,84 | $1,72 | 743,50K |
| 2026-07-06 | $1,81 | -5,24 % | $1,91 | $1,94 | $1,80 | 621,90K |
| 2026-07-02 | $1,91 | -4,02 % | $1,97 | $2,03 | $1,88 | 767,20K |
| 2026-07-01 | $1,99 | -1,97 % | $2,00 | $2,14 | $1,92 | 1,53M |
| 2026-06-30 | $2,03 | +2,53 % | $1,95 | $2,24 | $1,93 | 3,78M |
| 2026-06-29 | $1,98 | +13,14 % | $1,75 | $1,99 | $1,75 | 12,55M |
| 2026-06-26 | $1,75 | +1,74 % | $1,72 | $1,77 | $1,68 | 550,50K |
| 2026-06-25 | $1,72 | -1,15 % | $1,71 | $1,75 | $1,71 | 283,90K |
| 2026-06-24 | $1,74 | -1,69 % | $1,81 | $1,87 | $1,74 | 272,20K |
| 2026-06-23 | $1,77 | -4,32 % | $1,83 | $1,90 | $1,77 | 378,80K |
| 2026-06-22 | $1,85 | -1,60 % | $1,88 | $1,95 | $1,84 | 798,20K |
| 2026-06-18 | $1,88 | +5,62 % | $1,81 | $1,89 | $1,80 | 503,90K |
| 2026-06-17 | $1,78 | -0,56 % | $1,79 | $1,88 | $1,77 | 381,70K |
| 2026-06-16 | $1,79 | +2,29 % | $1,78 | $1,86 | $1,77 | 600,70K |
| 2026-06-15 | $1,75 | +4,17 % | $1,71 | $1,79 | $1,70 | 447,10K |
| 2026-06-12 | $1,68 | -0,59 % | $1,65 | $1,71 | $1,64 | 482,90K |
| 2026-06-11 | $1,69 | +3,05 % | $1,64 | $1,70 | $1,60 | 534,00K |
| 2026-06-10 | $1,64 | -0,61 % | $1,62 | $1,75 | $1,62 | 362,30K |
| 2026-06-09 | $1,65 | -2,37 % | $1,67 | $1,70 | $1,56 | 1,31M |
| 2026-06-08 | $1,69 | -0,59 % | $1,73 | $1,76 | $1,66 | 545,60K |
| 2026-06-05 | $1,70 | -8,60 % | $1,84 | $1,84 | $1,68 | 616,70K |
| 2026-06-04 | $1,86 | +3,91 % | $1,79 | $1,90 | $1,79 | 369,40K |
| 2026-06-03 | $1,79 | -2,19 % | $1,83 | $1,85 | $1,76 | 374,80K |
| 2026-06-02 | $1,83 | -6,63 % | $1,91 | $1,92 | $1,82 | 887,60K |
| 2026-06-01 | $1,96 | +0,51 % | $1,96 | $2,03 | $1,90 | 1,15M |
| 2026-05-29 | $1,95 | -3,47 % | $2,04 | $2,04 | $1,88 | 868,70K |
| 2026-05-28 | $2,02 | +14,12 % | $1,80 | $2,05 | $1,79 | 1,57M |
| 2026-05-27 | $1,77 | -2,75 % | $1,81 | $1,87 | $1,75 | 697,50K |