Gain Therapeutics, Inc. (GANX)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 1.2000 | 1.3200 | 1.2000 | 1.2800 | 1.2800 | 551,118 |
| Jun 27, 2024 | 1.2900 | 1.3000 | 1.2300 | 1.2500 | 1.2500 | 325,100 |
| Jun 26, 2024 | 1.2700 | 1.3000 | 1.2520 | 1.2700 | 1.2700 | 239,300 |
| Jun 25, 2024 | 1.2900 | 1.3400 | 1.2600 | 1.3000 | 1.3000 | 587,100 |
| Jun 24, 2024 | 1.3000 | 1.3200 | 1.2400 | 1.2900 | 1.2900 | 270,200 |
| Jun 21, 2024 | 1.3100 | 1.3190 | 1.2300 | 1.2900 | 1.2900 | 380,700 |
| Jun 20, 2024 | 1.2800 | 1.3000 | 1.2000 | 1.3000 | 1.3000 | 568,800 |
| Jun 18, 2024 | 1.3100 | 1.3600 | 1.2600 | 1.2800 | 1.2800 | 455,500 |
| Jun 17, 2024 | 1.2800 | 1.3800 | 1.2700 | 1.3200 | 1.3200 | 1,024,300 |
| Jun 14, 2024 | 1.4600 | 1.4600 | 1.2300 | 1.2400 | 1.2400 | 3,085,100 |
| Jun 13, 2024 | 2.1400 | 2.1760 | 1.8000 | 1.8900 | 1.8900 | 541,800 |
| Jun 12, 2024 | 2.4300 | 2.4300 | 2.0700 | 2.1100 | 2.1100 | 339,100 |
| Jun 11, 2024 | 2.0800 | 2.4400 | 2.0700 | 2.4300 | 2.4300 | 137,800 |
| Jun 10, 2024 | 2.2000 | 2.5700 | 2.0300 | 2.0900 | 2.0900 | 213,900 |
| Jun 07, 2024 | 2.2800 | 2.4680 | 2.1600 | 2.2000 | 2.2000 | 102,900 |
| Jun 06, 2024 | 2.4600 | 2.5000 | 2.2870 | 2.3400 | 2.3400 | 194,000 |
| Jun 05, 2024 | 2.4700 | 2.5900 | 2.4500 | 2.5000 | 2.5000 | 130,100 |
| Jun 04, 2024 | 2.4700 | 2.5540 | 2.3510 | 2.4500 | 2.4500 | 77,500 |
| Jun 03, 2024 | 2.5800 | 2.7000 | 2.3500 | 2.4700 | 2.4700 | 262,900 |
| May 31, 2024 | 2.6100 | 2.6700 | 2.4800 | 2.5500 | 2.5500 | 192,200 |
| May 30, 2024 | 2.6100 | 2.8690 | 2.4600 | 2.5100 | 2.5100 | 441,600 |
| May 29, 2024 | 2.3600 | 2.4890 | 2.3600 | 2.3800 | 2.3800 | 71,800 |
| May 28, 2024 | 2.4500 | 2.5980 | 2.3500 | 2.4100 | 2.4100 | 52,000 |
| May 24, 2024 | 2.4300 | 2.5710 | 2.4100 | 2.4200 | 2.4200 | 43,300 |
| May 23, 2024 | 2.4100 | 2.5900 | 2.3850 | 2.4500 | 2.4500 | 80,500 |
| May 22, 2024 | 2.4600 | 2.4900 | 2.3700 | 2.4300 | 2.4300 | 83,100 |
| May 21, 2024 | 2.6300 | 2.7500 | 2.4400 | 2.5000 | 2.5000 | 43,500 |
| May 20, 2024 | 2.6200 | 2.7600 | 2.4100 | 2.5100 | 2.5100 | 79,600 |
| May 17, 2024 | 2.6800 | 2.8000 | 2.5300 | 2.6300 | 2.6300 | 59,200 |
| May 16, 2024 | 2.6200 | 2.8300 | 2.5800 | 2.6900 | 2.6900 | 128,600 |
| May 15, 2024 | 2.4500 | 2.6500 | 2.4000 | 2.6200 | 2.6200 | 151,600 |
| May 14, 2024 | 2.5700 | 2.5800 | 2.3400 | 2.3400 | 2.3400 | 240,400 |
| May 13, 2024 | 2.5900 | 2.5900 | 2.3600 | 2.4200 | 2.4200 | 54,700 |
| May 10, 2024 | 2.7000 | 2.7000 | 2.4100 | 2.5100 | 2.5100 | 106,800 |
| May 09, 2024 | 2.6500 | 2.9730 | 2.4800 | 2.5400 | 2.5400 | 239,400 |
| May 08, 2024 | 2.8600 | 2.9800 | 2.6500 | 2.6800 | 2.6800 | 202,500 |
| May 07, 2024 | 2.9000 | 3.1400 | 2.7800 | 2.9000 | 2.9000 | 164,600 |
| May 06, 2024 | 2.9900 | 3.0250 | 2.8200 | 2.8500 | 2.8500 | 131,500 |
| May 03, 2024 | 3.0000 | 3.0200 | 2.8700 | 2.9600 | 2.9600 | 96,000 |
| May 02, 2024 | 3.0100 | 3.0590 | 2.8700 | 2.9300 | 2.9300 | 121,600 |
| May 01, 2024 | 2.9700 | 3.0600 | 2.9110 | 2.9700 | 2.9700 | 57,800 |
| Apr 30, 2024 | 2.9700 | 3.0000 | 2.8800 | 2.9300 | 2.9300 | 34,800 |
| Apr 29, 2024 | 3.0100 | 3.0300 | 2.8900 | 3.0000 | 3.0000 | 38,600 |
| Apr 26, 2024 | 3.0900 | 3.1800 | 2.8870 | 3.0300 | 3.0300 | 179,300 |
| Apr 25, 2024 | 3.1000 | 3.2000 | 2.9500 | 3.0700 | 3.0700 | 142,400 |
| Apr 24, 2024 | 3.5400 | 3.6500 | 3.1200 | 3.1900 | 3.1900 | 146,800 |
| Apr 23, 2024 | 3.1300 | 3.3900 | 3.0700 | 3.3900 | 3.3900 | 66,400 |
| Apr 22, 2024 | 3.2700 | 3.4300 | 3.1200 | 3.1700 | 3.1700 | 53,700 |
| Apr 19, 2024 | 3.1100 | 3.2600 | 3.0000 | 3.1800 | 3.1800 | 71,400 |
| Apr 18, 2024 | 3.1900 | 3.3200 | 3.1000 | 3.1500 | 3.1500 | 78,300 |
| Apr 17, 2024 | 3.1600 | 3.2710 | 3.1000 | 3.1800 | 3.1800 | 80,600 |
| Apr 16, 2024 | 3.1000 | 3.1900 | 2.9250 | 3.1600 | 3.1600 | 111,500 |
| Apr 15, 2024 | 3.1000 | 3.2300 | 3.0200 | 3.0900 | 3.0900 | 81,900 |
| Apr 12, 2024 | 3.2620 | 3.3230 | 3.0100 | 3.1500 | 3.1500 | 123,900 |
| Apr 11, 2024 | 3.3400 | 3.4050 | 3.2500 | 3.3600 | 3.3600 | 47,600 |
| Apr 10, 2024 | 3.3100 | 3.3900 | 3.1000 | 3.3400 | 3.3400 | 79,500 |
| Apr 09, 2024 | 3.4100 | 3.5300 | 3.3000 | 3.3800 | 3.3800 | 63,800 |
| Apr 08, 2024 | 3.5700 | 3.6380 | 3.3100 | 3.4300 | 3.4300 | 76,300 |
| Apr 05, 2024 | 3.5700 | 3.7200 | 3.4900 | 3.5600 | 3.5600 | 105,200 |
| Apr 04, 2024 | 4.0400 | 4.0400 | 3.4500 | 3.5800 | 3.5800 | 177,400 |
| Apr 03, 2024 | 3.8200 | 4.0400 | 3.7400 | 3.9900 | 3.9900 | 58,700 |
| Apr 02, 2024 | 4.0000 | 4.0000 | 3.8200 | 3.8900 | 3.8900 | 92,100 |
| Apr 01, 2024 | 4.0000 | 4.0000 | 3.5700 | 3.8300 | 3.8300 | 129,100 |
| Mar 28, 2024 | 3.6900 | 3.9500 | 3.6800 | 3.7700 | 3.7700 | 102,200 |
| Mar 27, 2024 | 3.8400 | 3.8950 | 3.6000 | 3.7300 | 3.7300 | 114,000 |
| Mar 26, 2024 | 3.6500 | 3.9580 | 3.5700 | 3.8000 | 3.8000 | 145,700 |
| Mar 25, 2024 | 4.1000 | 4.1000 | 3.5500 | 3.6500 | 3.6500 | 210,400 |
| Mar 22, 2024 | 4.3700 | 4.4450 | 3.8000 | 4.0600 | 4.0600 | 245,500 |
| Mar 21, 2024 | 4.2800 | 4.6300 | 4.2100 | 4.3700 | 4.3700 | 214,900 |
| Mar 20, 2024 | 4.2800 | 4.3500 | 4.0900 | 4.2600 | 4.2600 | 78,300 |
| Mar 19, 2024 | 4.3800 | 4.3800 | 4.2000 | 4.2500 | 4.2500 | 44,200 |
| Mar 18, 2024 | 4.3200 | 4.5000 | 4.2500 | 4.3600 | 4.3600 | 70,800 |
| Mar 15, 2024 | 4.3400 | 4.4320 | 4.2150 | 4.2900 | 4.2900 | 183,300 |
| Mar 14, 2024 | 4.4800 | 4.4800 | 4.2000 | 4.2800 | 4.2800 | 145,800 |
| Mar 13, 2024 | 4.6500 | 4.6500 | 4.3850 | 4.5400 | 4.5400 | 58,800 |
| Mar 12, 2024 | 4.7000 | 4.7400 | 4.3900 | 4.5600 | 4.5600 | 104,300 |
| Mar 11, 2024 | 4.7000 | 4.7400 | 4.6500 | 4.6700 | 4.6700 | 26,400 |
| Mar 08, 2024 | 4.6600 | 4.8000 | 4.6400 | 4.7300 | 4.7300 | 44,800 |
| Mar 07, 2024 | 4.6800 | 4.7500 | 4.5800 | 4.6000 | 4.6000 | 76,800 |
| Mar 06, 2024 | 4.6400 | 4.7760 | 4.6000 | 4.7100 | 4.7100 | 70,500 |
| Mar 05, 2024 | 4.5000 | 4.8000 | 4.1720 | 4.6600 | 4.6600 | 696,700 |
| Mar 04, 2024 | 4.7400 | 5.1900 | 4.7000 | 4.7200 | 4.7200 | 348,400 |
| Mar 01, 2024 | 4.6400 | 4.7000 | 4.5200 | 4.6800 | 4.6800 | 103,200 |
| Feb 29, 2024 | 4.5300 | 4.6200 | 4.4400 | 4.4900 | 4.4900 | 62,900 |
| Feb 28, 2024 | 4.6400 | 4.8000 | 4.4600 | 4.4600 | 4.4600 | 71,100 |
| Feb 27, 2024 | 4.5700 | 4.6950 | 4.4000 | 4.6300 | 4.6300 | 104,700 |
| Feb 26, 2024 | 4.5200 | 4.7500 | 4.4180 | 4.5000 | 4.5000 | 65,800 |
| Feb 23, 2024 | 4.3900 | 4.6400 | 4.3600 | 4.5500 | 4.5500 | 61,300 |
| Feb 22, 2024 | 4.3800 | 4.5000 | 4.0980 | 4.4400 | 4.4400 | 196,100 |
| Feb 21, 2024 | 4.6700 | 4.7500 | 4.3900 | 4.4200 | 4.4200 | 128,200 |
| Feb 20, 2024 | 4.7800 | 4.8900 | 4.6610 | 4.6700 | 4.6700 | 80,200 |
| Feb 16, 2024 | 4.7800 | 4.9230 | 4.6200 | 4.8200 | 4.8200 | 98,000 |
| Feb 15, 2024 | 4.8100 | 4.9100 | 4.6500 | 4.8000 | 4.8000 | 102,700 |
| Feb 14, 2024 | 4.5100 | 4.7500 | 4.5100 | 4.7300 | 4.7300 | 141,200 |
| Feb 13, 2024 | 4.7600 | 4.8400 | 4.5000 | 4.5100 | 4.5100 | 149,400 |
| Feb 12, 2024 | 5.1600 | 5.3000 | 4.7600 | 4.7800 | 4.7800 | 233,300 |
| Feb 09, 2024 | 4.9600 | 5.3000 | 4.9100 | 5.0400 | 5.0400 | 586,500 |
| Feb 08, 2024 | 4.8900 | 5.1900 | 4.6100 | 4.8400 | 4.8400 | 575,600 |
| Feb 07, 2024 | 4.5700 | 5.3300 | 4.3900 | 4.7500 | 4.7500 | 1,451,500 |
| Feb 06, 2024 | 4.3700 | 4.7000 | 4.2600 | 4.4700 | 4.4700 | 230,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.