Skip to main content
Gain Therapeutics, Inc. (GANX)
NASDAQ: GANX · Real-Time Price · USD
1.750
+0.030 (1.74%)
At close: Jun 26, 2026, 4:00 PM EDT
1.760
+0.010 (0.57%)
After-hours: Jun 26, 2026, 7:43 PM EDT

Gain Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.721.771.681.751.751.74%522,386
Jun 25, 20261.711.751.711.721.72-1.15%283,353
Jun 24, 20261.811.871.741.741.74-1.69%271,108
Jun 23, 20261.831.901.771.771.77-4.32%378,266
Jun 22, 20261.881.951.841.851.85-1.60%790,933
Jun 18, 20261.811.901.801.881.885.62%494,852
Jun 17, 20261.791.881.771.781.78-0.56%378,965
Jun 16, 20261.781.861.771.791.792.29%599,018
Jun 15, 20261.711.791.701.751.754.17%447,085
Jun 12, 20261.651.711.641.681.68-0.59%482,863
Jun 11, 20261.641.701.601.691.693.05%519,524
Jun 10, 20261.621.751.621.641.64-0.61%362,236
Jun 9, 20261.671.701.561.651.65-2.37%1,293,643
Jun 8, 20261.731.761.661.691.69-0.59%543,458
Jun 5, 20261.841.841.681.701.70-8.60%613,035
Jun 4, 20261.791.901.791.861.863.91%369,237
Jun 3, 20261.831.851.761.791.79-2.19%372,763
Jun 2, 20261.911.921.821.831.83-6.63%887,604
Jun 1, 20261.962.031.901.961.960.51%1,147,564
May 29, 20262.042.041.881.951.95-3.47%867,282
May 28, 20261.802.051.792.022.0214.12%1,554,601
May 27, 20261.811.871.751.771.77-2.75%694,610
May 26, 20261.891.951.801.821.822.25%1,157,509
May 22, 20261.781.831.771.781.781.71%412,444
May 21, 20261.641.771.621.751.756.06%534,723
May 20, 20261.601.691.601.651.653.77%511,146
May 19, 20261.601.641.531.591.59-1.85%715,890
May 18, 20261.761.811.591.621.62-7.43%1,001,782
May 15, 20261.821.841.751.751.75-3.85%585,530
May 14, 20261.771.861.741.821.822.25%447,107
May 13, 20261.821.831.781.781.78-1.11%310,265
May 12, 20261.801.861.771.801.80-1.10%358,738
May 11, 20261.851.851.751.821.82-537,278
May 8, 20261.851.891.811.821.82-2.67%337,981
May 7, 20261.921.921.821.871.87-2.09%347,058
May 6, 20261.891.931.861.911.912.14%434,041
May 5, 20261.901.911.871.871.87-1.58%467,890
May 4, 20261.891.951.871.901.901.06%561,105
May 1, 20261.841.931.831.881.88-0.53%424,116
Apr 30, 20261.791.901.781.891.897.39%476,599
Apr 29, 20261.861.901.711.761.76-4.86%919,714
Apr 28, 20261.941.971.851.851.85-5.13%456,644
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%542,450