Gain Therapeutics, Inc. - Common Stock (GANX)
3.9140
+0.0540 (1.40%)
NASDAQ · Last Trade: Dec 17th, 10:10 AM EST
Historical Prices For Gain Therapeutics, Inc. - Common Stock (GANX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/16/2025 | 3.95 | 4.18 | 3.81 | 3.86 | 1,341,947 | 3.86 |
| 12/15/2025 | 4.21 | 4.28 | 3.92 | 3.95 | 1,614,562 | 3.95 |
| 12/12/2025 | 4.20 | 4.30 | 4.03 | 4.14 | 1,866,306 | 4.14 |
| 12/11/2025 | 4.17 | 4.34 | 3.94 | 4.11 | 1,346,505 | 4.11 |
| 12/10/2025 | 4.01 | 4.22 | 3.95 | 4.18 | 825,862 | 4.18 |
| 12/09/2025 | 3.99 | 4.20 | 3.96 | 4.05 | 1,426,653 | 4.05 |
| 12/08/2025 | 3.84 | 4.18 | 3.60 | 3.99 | 1,972,164 | 3.99 |
| 12/05/2025 | 3.52 | 3.98 | 3.47 | 3.85 | 2,518,840 | 3.85 |
| 12/04/2025 | 3.31 | 3.50 | 3.17 | 3.50 | 872,033 | 3.50 |
| 12/03/2025 | 3.05 | 3.37 | 2.92 | 3.32 | 978,959 | 3.32 |
| 12/02/2025 | 3.28 | 3.35 | 3.05 | 3.06 | 671,032 | 3.06 |
| 12/01/2025 | 3.49 | 3.49 | 3.15 | 3.24 | 1,119,828 | 3.24 |
| 11/28/2025 | 3.20 | 3.65 | 3.15 | 3.50 | 1,425,981 | 3.50 |
| 11/26/2025 | 2.95 | 3.40 | 2.87 | 3.14 | 1,938,396 | 3.14 |
| 11/25/2025 | 2.89 | 2.93 | 2.72 | 2.92 | 446,604 | 2.92 |
| 11/24/2025 | 2.69 | 2.87 | 2.66 | 2.83 | 638,310 | 2.83 |
| 11/21/2025 | 2.83 | 2.87 | 2.60 | 2.66 | 971,257 | 2.66 |
| 11/20/2025 | 2.75 | 3.05 | 2.74 | 2.85 | 1,509,393 | 2.85 |
| 11/19/2025 | 2.83 | 2.90 | 2.67 | 2.75 | 538,882 | 2.75 |
| 11/18/2025 | 2.79 | 2.86 | 2.66 | 2.85 | 1,012,178 | 2.85 |
| 11/17/2025 | 2.87 | 3.04 | 2.78 | 2.82 | 469,245 | 2.82 |
| 11/14/2025 | 2.92 | 3.06 | 2.78 | 2.83 | 1,192,168 | 2.83 |
| 11/13/2025 | 2.93 | 2.99 | 2.53 | 2.99 | 1,990,099 | 2.99 |
| 11/12/2025 | 2.96 | 3.03 | 2.65 | 2.95 | 3,579,641 | 2.95 |
| 11/11/2025 | 2.50 | 2.68 | 2.35 | 2.68 | 1,392,152 | 2.68 |
| 11/10/2025 | 2.10 | 2.54 | 2.00 | 2.49 | 3,235,836 | 2.49 |
| 11/07/2025 | 1.91 | 1.97 | 1.82 | 1.96 | 855,042 | 1.96 |
| 11/06/2025 | 1.83 | 1.92 | 1.80 | 1.90 | 582,927 | 1.90 |
| 11/05/2025 | 1.68 | 1.87 | 1.68 | 1.84 | 777,339 | 1.84 |
| 11/04/2025 | 1.81 | 1.81 | 1.66 | 1.66 | 977,649 | 1.66 |
| 11/03/2025 | 1.99 | 2.04 | 1.79 | 1.84 | 887,947 | 1.84 |
| 10/31/2025 | 1.80 | 1.98 | 1.77 | 1.96 | 1,138,823 | 1.96 |
| 10/30/2025 | 1.82 | 1.83 | 1.74 | 1.76 | 387,907 | 1.76 |
| 10/29/2025 | 1.93 | 1.94 | 1.81 | 1.82 | 498,134 | 1.82 |
| 10/28/2025 | 1.95 | 2.08 | 1.90 | 1.92 | 844,891 | 1.92 |
| 10/27/2025 | 2.02 | 2.03 | 1.91 | 1.95 | 331,915 | 1.95 |
| 10/24/2025 | 2.00 | 2.03 | 1.97 | 1.98 | 440,974 | 1.98 |
| 10/23/2025 | 2.02 | 2.05 | 1.96 | 1.97 | 440,645 | 1.97 |
| 10/22/2025 | 2.08 | 2.08 | 1.89 | 2.01 | 908,387 | 2.01 |
| 10/21/2025 | 1.94 | 2.12 | 1.88 | 2.10 | 1,188,420 | 2.10 |
| 10/20/2025 | 1.90 | 1.96 | 1.86 | 1.92 | 459,059 | 1.92 |
| 10/17/2025 | 1.80 | 1.90 | 1.74 | 1.87 | 671,179 | 1.87 |
| 10/16/2025 | 1.86 | 1.90 | 1.77 | 1.81 | 714,597 | 1.81 |
| 10/15/2025 | 1.98 | 2.04 | 1.84 | 1.87 | 1,020,926 | 1.87 |
| 10/14/2025 | 1.91 | 2.09 | 1.80 | 2.04 | 930,811 | 2.04 |
| 10/13/2025 | 2.01 | 2.04 | 1.90 | 1.90 | 510,232 | 1.90 |
| 10/10/2025 | 2.12 | 2.13 | 1.92 | 1.97 | 1,128,423 | 1.97 |
| 10/09/2025 | 2.04 | 2.15 | 2.02 | 2.08 | 900,840 | 2.08 |
| 10/08/2025 | 2.10 | 2.20 | 2.00 | 2.07 | 906,784 | 2.07 |
| 10/07/2025 | 2.29 | 2.35 | 1.93 | 2.02 | 2,266,429 | 2.02 |
| 10/06/2025 | 1.94 | 2.40 | 1.92 | 2.22 | 3,016,317 | 2.22 |
| 10/03/2025 | 1.87 | 1.93 | 1.80 | 1.92 | 644,971 | 1.92 |
| 10/02/2025 | 1.83 | 1.94 | 1.80 | 1.86 | 710,200 | 1.86 |
| 10/01/2025 | 1.77 | 1.87 | 1.75 | 1.82 | 411,531 | 1.82 |
| 9/30/2025 | 1.81 | 1.93 | 1.74 | 1.77 | 924,199 | 1.77 |
| 9/29/2025 | 1.82 | 1.88 | 1.78 | 1.81 | 595,995 | 1.81 |
| 9/26/2025 | 1.74 | 1.79 | 1.69 | 1.79 | 459,295 | 1.79 |
| 9/25/2025 | 1.71 | 1.80 | 1.68 | 1.73 | 277,756 | 1.73 |
| 9/24/2025 | 1.76 | 1.78 | 1.68 | 1.74 | 579,376 | 1.74 |
| 9/23/2025 | 1.76 | 1.87 | 1.73 | 1.75 | 654,560 | 1.75 |
| 9/22/2025 | 1.60 | 1.75 | 1.56 | 1.74 | 864,479 | 1.74 |
| 9/19/2025 | 1.73 | 1.75 | 1.58 | 1.58 | 804,377 | 1.58 |
| 9/18/2025 | 1.64 | 1.74 | 1.60 | 1.70 | 986,011 | 1.70 |
| 9/17/2025 | 1.63 | 1.67 | 1.58 | 1.58 | 413,626 | 1.58 |