Skip to main content
Gain Therapeutics, Inc. (GANX)
NASDAQ: GANX · Real-Time Price · USD
3.850
+0.350 (10.00%)
At close: Dec 5, 2025, 4:00 PM EST
3.999
+0.149 (3.88%)
After-hours: Dec 5, 2025, 7:58 PM EST

Gain Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253.523.983.473.853.8510.00%2,466,373
Dec 4, 20253.313.503.173.503.505.42%844,845
Dec 3, 20253.053.372.923.323.328.50%980,760
Dec 2, 20253.283.353.053.063.06-5.56%669,087
Dec 1, 20253.493.493.153.243.24-7.43%1,119,828
Nov 28, 20253.203.653.153.503.5011.46%1,346,738
Nov 26, 20252.953.402.873.143.147.53%1,921,791
Nov 25, 20252.892.932.722.922.923.18%446,756
Nov 24, 20252.692.872.662.832.836.39%642,310
Nov 21, 20252.832.872.602.662.66-6.67%952,185
Nov 20, 20252.753.052.742.852.853.64%1,509,567
Nov 19, 20252.832.902.672.752.75-3.51%539,755
Nov 18, 20252.792.862.662.852.851.06%1,020,596
Nov 17, 20252.873.042.782.822.82-0.35%469,634
Nov 14, 20252.923.062.782.832.83-5.35%1,192,168
Nov 13, 20252.932.992.532.992.991.36%1,997,301
Nov 12, 20252.963.032.652.952.9510.07%3,642,191
Nov 11, 20252.502.682.352.682.687.63%1,406,276
Nov 10, 20252.102.542.002.492.4927.04%3,244,663
Nov 7, 20251.911.971.821.961.963.16%855,042
Nov 6, 20251.831.921.801.901.903.26%594,554
Nov 5, 20251.681.871.681.841.8410.84%777,648
Nov 4, 20251.811.811.661.661.66-9.78%983,574
Nov 3, 20251.992.041.791.841.84-6.12%888,569
Oct 31, 20251.801.981.781.961.9611.36%1,138,823
Oct 30, 20251.821.831.741.761.76-3.30%389,007
Oct 29, 20251.931.941.811.821.82-5.21%498,134
Oct 28, 20251.952.081.901.921.92-1.54%844,891
Oct 27, 20252.022.031.911.951.95-1.52%331,915
Oct 24, 20252.002.031.971.981.980.51%440,974
Oct 23, 20252.022.051.961.971.97-1.99%440,645
Oct 22, 20252.082.081.892.012.01-4.29%908,387
Oct 21, 20251.942.121.882.102.109.38%1,188,421
Oct 20, 20251.901.961.871.921.922.67%459,059
Oct 17, 20251.801.901.741.871.873.31%671,179
Oct 16, 20251.861.901.771.811.81-3.21%715,196
Oct 15, 20251.982.041.841.871.87-8.33%1,022,591
Oct 14, 20251.912.091.802.042.047.37%933,181
Oct 13, 20252.012.041.901.901.90-3.55%510,287
Oct 10, 20252.122.131.921.971.97-5.29%1,128,423
Oct 9, 20252.042.152.032.082.080.48%901,140
Oct 8, 20252.102.202.002.072.072.48%907,930
Oct 7, 20252.292.351.932.022.02-9.01%2,269,929
Oct 6, 20251.942.401.922.222.2215.63%3,027,408
Oct 3, 20251.871.931.801.921.923.23%644,971
Oct 2, 20251.831.941.801.861.862.20%711,858
Oct 1, 20251.771.871.751.821.822.82%411,531
Sep 30, 20251.811.931.741.771.77-2.21%924,369
Sep 29, 20251.821.881.781.811.811.12%595,995
Sep 26, 20251.741.791.691.791.793.47%459,295
Sep 25, 20251.711.801.681.731.73-0.57%277,759
Sep 24, 20251.761.791.681.741.74-0.57%579,379
Sep 23, 20251.761.871.731.751.750.57%654,682
Sep 22, 20251.601.751.561.741.7410.13%864,594
Sep 19, 20251.731.751.581.581.58-7.06%804,377
Sep 18, 20251.641.741.601.701.707.59%986,041
Sep 17, 20251.631.671.581.581.58-3.07%414,292
Sep 16, 20251.681.701.601.631.63-0.61%547,991
Sep 15, 20251.741.741.611.641.64-1.20%506,788
Sep 12, 20251.731.751.651.661.66-3.49%508,818
Sep 11, 20251.751.781.671.721.72-0.58%646,338
Sep 10, 20251.721.741.691.731.731.17%299,290
Sep 9, 20251.761.771.691.711.71-2.29%483,119
Sep 8, 20251.771.811.721.751.75-0.57%769,525
Sep 5, 20251.771.821.721.761.761.15%502,534
Sep 4, 20251.951.951.551.741.74-9.37%2,184,699
Sep 3, 20252.032.051.841.921.920.52%483,951
Sep 2, 20251.952.051.861.911.91-4.02%667,361
Aug 29, 20251.912.021.891.991.995.85%599,869
Aug 28, 20251.891.901.861.881.881.08%184,475
Aug 27, 20251.911.961.801.861.86-3.12%378,207
Aug 26, 20251.871.951.851.921.924.35%132,444
Aug 25, 20251.982.071.831.841.84-6.60%740,930
Aug 22, 20251.811.981.811.971.978.84%471,037
Aug 21, 20251.711.851.701.811.814.62%137,761
Aug 20, 20251.701.741.651.731.732.37%198,221
Aug 19, 20251.771.801.661.691.69-4.52%207,499
Aug 18, 20251.761.901.731.771.772.31%877,609
Aug 15, 20251.542.121.511.731.7312.34%1,814,585
Aug 14, 20251.541.581.501.541.54-0.65%104,597
Aug 13, 20251.481.641.481.551.551.31%247,488
Aug 12, 20251.481.541.461.531.534.79%224,667
Aug 11, 20251.481.541.451.461.46-1.35%266,773
Aug 8, 20251.501.531.461.481.48-0.67%133,360
Aug 7, 20251.551.561.471.491.49-3.56%285,468
Aug 6, 20251.681.681.541.551.55-7.49%266,207
Aug 5, 20251.451.671.431.671.6713.61%366,572
Aug 4, 20251.461.501.411.471.472.08%171,202
Aug 1, 20251.461.521.411.441.44-1.37%246,306
Jul 31, 20251.501.531.431.461.46-2.67%337,886
Jul 30, 20251.601.601.461.501.50-4.46%341,092
Jul 29, 20251.641.641.551.571.57-3.09%186,962
Jul 28, 20251.681.691.621.621.62-4.14%162,459
Jul 25, 20251.691.691.651.691.690.60%63,727
Jul 24, 20251.681.721.661.681.68-134,884
Jul 23, 20251.611.701.601.681.683.70%178,927
Jul 22, 20251.591.901.561.621.622.53%371,744
Jul 21, 20251.621.621.551.581.58-0.32%250,414
Jul 18, 20251.611.641.571.591.59-1.55%209,997
Jul 17, 20251.621.661.591.611.61-0.62%195,630