Skip to main content
Gain Therapeutics, Inc. (GANX)
NASDAQ: GANX · Real-Time Price · USD
1.850
-0.100 (-5.13%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Gain Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.941.971.851.851.85-5.13%454,205
Apr 27, 20261.992.021.931.951.95-1.02%495,327
Apr 24, 20261.922.051.881.971.974.23%664,735
Apr 23, 20262.002.041.891.891.89-7.35%583,763
Apr 22, 20262.122.142.022.042.04-2.39%337,887
Apr 21, 20262.142.192.072.092.09-1.42%457,809
Apr 20, 20262.142.182.092.122.12-0.47%524,992
Apr 17, 20262.102.202.062.132.133.90%681,694
Apr 16, 20262.152.152.052.052.05-4.21%453,871
Apr 15, 20261.912.151.882.142.1413.23%788,131
Apr 14, 20261.892.001.851.891.891.07%641,450
Apr 13, 20261.771.901.771.871.873.89%686,185
Apr 10, 20261.831.871.781.801.80-2.17%411,051
Apr 9, 20261.801.881.781.841.842.22%342,386
Apr 8, 20261.911.941.771.801.80-2.70%610,574
Apr 7, 20261.841.871.721.851.85-0.54%688,378
Apr 6, 20261.861.951.821.861.860.54%521,170
Apr 2, 20261.891.961.831.851.85-4.64%522,941
Apr 1, 20261.952.031.891.941.94-574,732
Mar 31, 20261.821.961.771.941.947.78%360,967
Mar 30, 20261.841.841.731.801.80-1.64%488,676
Mar 27, 20261.901.941.751.831.83-3.17%890,931
Mar 26, 20261.952.071.881.891.89-3.57%486,708
Mar 25, 20261.892.021.891.961.965.38%423,756
Mar 24, 20261.871.931.791.861.86-1.59%563,521
Mar 23, 20262.002.091.891.891.89-3.08%811,606
Mar 20, 20261.901.991.871.951.952.63%760,671
Mar 19, 20261.931.981.861.901.90-2.56%702,187
Mar 18, 20262.502.551.851.951.95-25.57%3,086,364
Mar 17, 20262.602.702.532.622.623.97%732,039
Mar 16, 20262.502.632.442.522.523.70%566,329
Mar 13, 20262.792.872.432.432.43-11.64%1,263,002
Mar 12, 20262.842.892.722.752.75-3.17%637,121
Mar 11, 20262.802.912.702.842.840.35%688,093
Mar 10, 20262.932.962.662.832.83-3.41%773,363
Mar 9, 20263.053.072.902.932.93-3.93%1,083,816
Mar 6, 20262.483.072.463.053.0521.51%1,530,151
Mar 5, 20262.532.552.442.512.51-2.33%628,356
Mar 4, 20262.682.682.552.572.57-2.28%501,342
Mar 3, 20262.672.722.522.632.63-2.95%374,211
Mar 2, 20262.602.742.482.712.713.83%592,111
Feb 27, 20262.392.622.372.612.615.24%501,990
Feb 26, 20262.512.512.362.482.48-1.59%465,800
Feb 25, 20262.732.792.502.522.52-8.03%1,141,895
Feb 24, 20262.102.792.092.742.7431.10%3,092,349
Feb 23, 20261.952.111.942.092.097.73%593,054
Feb 20, 20261.911.971.901.941.942.65%464,857
Feb 19, 20261.811.921.801.891.893.28%337,266
Feb 18, 20261.781.891.781.831.831.10%673,825
Feb 17, 20261.831.871.791.811.81-515,843
Feb 13, 20261.741.851.741.811.814.62%658,904
Feb 12, 20261.731.771.671.731.73-0.57%345,236
Feb 11, 20261.771.821.701.741.74-2.25%294,317
Feb 10, 20261.801.861.761.781.78-0.56%486,817
Feb 9, 20261.781.821.731.791.792.29%306,941
Feb 6, 20261.631.821.631.751.758.02%692,373
Feb 5, 20261.751.821.611.621.62-7.95%930,998
Feb 4, 20261.791.831.711.761.76-2.76%531,237
Feb 3, 20261.791.851.721.811.811.69%544,371
Feb 2, 20261.801.951.771.781.78-1.11%387,287
Jan 30, 20261.911.951.801.801.80-6.25%511,611
Jan 29, 20261.961.981.891.921.92-2.04%496,965
Jan 28, 20262.062.071.961.961.96-4.85%519,638
Jan 27, 20261.972.071.932.062.065.64%370,391
Jan 26, 20262.032.041.941.951.95-4.88%847,940
Jan 23, 20262.062.142.022.052.05-1.44%619,776
Jan 22, 20261.982.141.922.082.085.58%708,295
Jan 21, 20261.992.091.901.971.97-1.01%957,912
Jan 20, 20261.812.061.751.991.999.94%1,131,640
Jan 16, 20261.951.981.771.811.81-3.72%1,857,865
Jan 15, 20262.212.231.871.881.88-14.55%1,916,278
Jan 14, 20262.212.262.162.202.20-1.35%526,640
Jan 13, 20262.142.242.082.232.234.21%843,052
Jan 12, 20262.272.302.042.142.14-7.36%1,924,680
Jan 9, 20262.442.512.262.312.31-5.33%1,151,441
Jan 8, 20262.442.532.362.442.441.24%833,653
Jan 7, 20262.622.712.342.412.41-5.49%1,518,800
Jan 6, 20262.983.132.302.552.55-14.14%3,211,924
Jan 5, 20263.233.272.832.972.97-6.60%1,226,542
Jan 2, 20263.293.293.113.183.18-1.24%560,395
Dec 31, 20253.043.283.013.223.225.57%688,310
Dec 30, 20253.193.193.003.053.05-3.48%891,380
Dec 29, 20253.123.322.983.163.160.32%905,820
Dec 26, 20253.203.213.053.153.15-2.17%576,310
Dec 24, 20253.103.332.903.223.224.55%793,236
Dec 23, 20253.133.453.053.083.08-3.45%1,178,529
Dec 22, 20252.943.302.753.193.1910.96%2,924,565
Dec 19, 20252.383.222.352.882.8827.78%12,562,571
Dec 18, 20253.563.622.142.252.25-44.44%6,765,384
Dec 17, 20253.854.083.784.054.054.92%1,285,404
Dec 16, 20253.954.183.813.863.86-2.28%1,343,203
Dec 15, 20254.214.283.923.953.95-4.59%1,616,496
Dec 12, 20254.204.304.034.144.140.73%1,866,306
Dec 11, 20254.174.343.944.114.11-1.67%1,368,754
Dec 10, 20254.014.223.954.184.183.21%829,534
Dec 9, 20253.994.203.964.054.051.50%1,430,543
Dec 8, 20253.844.183.603.993.993.64%1,977,238
Dec 5, 20253.523.983.473.853.8510.00%2,518,839
Dec 4, 20253.313.503.173.503.505.42%879,333
Dec 3, 20253.053.372.923.323.328.50%981,433