Gain Therapeutics, Inc. - Common Stock (GANX)

2.0300
+0.0500 (2.53%)
NASDAQ· Last Trade: Jun 30th, 7:35 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/20261.952.241.932.033,770,8852.03
6/29/20261.751.991.751.9812,017,7551.98
6/26/20261.721.771.681.75550,4891.75
6/25/20261.711.751.711.72283,8691.72
6/24/20261.811.871.741.74272,1571.74
6/23/20261.831.901.771.77378,8181.77
6/22/20261.881.951.841.85795,9781.85
6/18/20261.811.901.801.88503,9341.88
6/17/20261.791.881.771.78381,7361.78
6/16/20261.781.861.771.79601,1211.79
6/15/20261.711.791.701.75447,0881.75
6/12/20261.651.711.641.68482,8631.68
6/10/20261.621.751.621.64362,2811.64
6/09/20261.671.701.561.651,305,6331.65
6/08/20261.731.761.661.69545,6301.69
6/05/20261.821.841.681.70616,7061.70
6/04/20261.791.901.791.86369,3901.86
6/03/20261.831.841.761.79374,8001.79
6/02/20261.911.921.821.83887,7451.83
6/01/20261.962.031.901.961,154,7391.96
5/29/20262.042.041.881.95868,7951.95
5/28/20261.802.051.792.021,577,6362.02
5/27/20261.811.871.751.77697,4941.77
5/26/20261.891.951.801.821,158,2141.82
5/22/20261.781.831.771.78413,1471.78
5/21/20261.641.771.621.75544,1871.75
5/20/20261.601.691.601.65511,5511.65
5/19/20261.601.641.531.59721,1331.59
5/18/20261.761.801.581.621,009,2301.62
5/15/20261.821.841.751.75603,2321.75
5/14/20261.771.851.741.82446,8141.82
5/13/20261.821.831.781.78310,1601.78
5/12/20261.801.861.761.80356,7291.80
5/11/20261.851.851.751.82536,2751.82
5/08/20261.851.891.811.82337,9821.82
5/07/20261.921.921.811.87347,0611.87
5/06/20261.891.931.861.91434,0431.91
5/05/20261.901.911.871.87467,8661.87
5/04/20261.891.951.871.90561,1061.90
5/01/20261.841.931.831.88424,1181.88
4/30/20261.791.901.781.89470,5731.89
4/29/20261.861.901.711.76919,7051.76
4/28/20261.941.971.851.85454,2161.85
4/27/20261.992.021.931.95494,7181.95
4/24/20261.922.051.881.97664,7351.97
4/23/20262.002.041.891.89583,6731.89
4/22/20262.122.142.022.04337,8882.04
4/21/20262.142.192.072.09457,7392.09
4/20/20262.142.182.092.12524,6632.12
4/17/20262.102.202.062.13681,6952.13
4/16/20262.152.152.052.05453,8722.05
4/15/20261.912.151.882.14785,5892.14
4/14/20261.892.001.851.89640,9171.89
4/13/20261.771.901.771.87685,4311.87
4/10/20261.831.871.781.80411,0561.80
4/09/20261.801.881.781.84345,1761.84
4/08/20261.911.941.771.80610,5701.80
4/07/20261.841.871.721.85688,3771.85
4/06/20261.861.951.821.86518,6701.86
4/02/20261.891.961.831.85522,9421.85
4/01/20261.952.031.891.94568,7811.94
3/31/20261.821.961.771.94359,9041.94