Gain Therapeutics, Inc. - Common Stock (GANX)

1.0300
+0.0696 (7.25%)
NASDAQ · Last Trade: Nov 7th, 4:50 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Gain Therapeutics, Inc. - Common Stock (GANX)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/20260.971.030.961.03327,8651.03
11/05/20261.101.120.940.96848,5500.96
11/04/20261.181.211.101.11228,3291.11
11/03/20261.131.191.131.15193,5241.15
11/02/20261.151.201.121.13268,6741.13
10/30/20261.181.201.111.13364,6551.13
10/29/20261.201.251.171.19177,2031.19
10/28/20261.161.201.161.20400,3731.20
10/27/20261.161.211.141.17508,3421.17
10/26/20261.281.281.141.15810,0211.15
10/23/20261.331.341.221.26645,0341.26
10/22/20261.181.331.161.292,749,8081.29
10/21/20261.201.231.151.19609,7691.19
10/20/20261.231.291.171.19516,8851.19
10/19/20261.261.291.211.25532,1671.25
10/16/20261.321.381.241.26467,3801.26
10/15/20261.321.411.311.33510,7261.33
10/14/20261.371.421.291.32850,8791.32
10/13/20261.581.581.401.41799,8841.41
10/12/20261.651.651.561.57319,5871.57
10/09/20261.611.661.611.64328,6891.64
10/08/20261.661.681.611.61361,7631.61
10/07/20261.661.691.641.67373,9311.67
10/06/20261.701.751.661.67645,5401.67
10/05/20261.751.771.691.69346,5841.69
10/02/20261.751.781.701.71386,0951.71
10/01/20261.731.771.671.72497,3071.72
9/30/20261.701.841.691.73787,3671.73
9/29/20261.751.761.601.681,288,6111.68
9/28/20261.751.821.721.77547,9791.77
9/25/20261.851.881.771.78383,0251.78
9/24/20261.841.851.791.84405,6841.84
9/23/20261.911.971.831.84292,8761.84
9/22/20261.851.961.821.95692,6991.95
9/21/20261.801.851.781.84335,8601.84
9/18/20261.791.801.751.76375,5501.76
9/17/20261.771.781.741.78340,5341.78
9/16/20261.731.791.701.72265,9261.72
9/15/20261.741.741.691.71215,6931.71
9/14/20261.761.801.731.74360,1191.74
9/11/20261.751.781.721.75223,5601.75
9/10/20261.721.741.691.71495,4591.71
9/09/20261.811.831.721.72513,3761.72
9/08/20261.801.851.771.83292,3351.83
9/04/20261.811.831.781.80205,3511.80
9/03/20261.801.821.771.82390,8881.82
9/02/20261.781.851.751.79367,6911.79
9/01/20261.831.831.771.77197,9091.77
8/31/20261.771.841.761.80259,6931.80
8/28/20261.841.851.761.77312,5291.77
8/27/20261.851.901.791.85416,1091.85
8/26/20261.911.921.801.81723,4231.81
8/25/20262.002.051.901.91383,2661.91
8/24/20262.012.031.932.00302,4512.00
8/21/20262.002.041.982.00277,4772.00
8/20/20262.032.041.951.98382,5281.98
8/19/20262.022.082.022.07300,0402.07
8/18/20262.022.061.972.03351,5752.03
8/17/20262.112.152.032.04323,4832.04
8/14/20262.162.192.092.12519,0042.12
8/13/20262.152.372.132.171,328,9382.17
8/12/20262.012.172.012.12585,9352.12
8/11/20261.782.141.782.061,673,6232.06
8/10/20261.821.841.761.77282,9621.77