Gain Therapeutics, Inc. GANX
NASDAQ · United States · Health Technology
$1.71-0.01 (-0.58%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |