Gain Therapeutics, Inc. (GANX)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:17AM EDT. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 2.6800 | 2.8000 | 2.6104 | 2.6550 | 2.6550 | 14,231 |
| 16 May 2024 | 2.6200 | 2.8300 | 2.5800 | 2.6900 | 2.6900 | 128,600 |
| 15 May 2024 | 2.4500 | 2.6500 | 2.4000 | 2.6200 | 2.6200 | 151,600 |
| 14 May 2024 | 2.5700 | 2.5800 | 2.3400 | 2.3400 | 2.3400 | 240,400 |
| 13 May 2024 | 2.5900 | 2.5900 | 2.3600 | 2.4200 | 2.4200 | 54,700 |
| 10 May 2024 | 2.7000 | 2.7000 | 2.4100 | 2.5100 | 2.5100 | 106,800 |
| 09 May 2024 | 2.6500 | 2.9730 | 2.4800 | 2.5400 | 2.5400 | 239,400 |
| 08 May 2024 | 2.8600 | 2.9800 | 2.6500 | 2.6800 | 2.6800 | 202,500 |
| 07 May 2024 | 2.9000 | 3.1400 | 2.7800 | 2.9000 | 2.9000 | 164,600 |
| 06 May 2024 | 2.9900 | 3.0250 | 2.8200 | 2.8500 | 2.8500 | 131,500 |
| 03 May 2024 | 3.0000 | 3.0200 | 2.8700 | 2.9600 | 2.9600 | 96,000 |
| 02 May 2024 | 3.0100 | 3.0590 | 2.8700 | 2.9300 | 2.9300 | 121,600 |
| 01 May 2024 | 2.9700 | 3.0600 | 2.9110 | 2.9700 | 2.9700 | 57,800 |
| 30 Apr 2024 | 2.9700 | 3.0000 | 2.8800 | 2.9300 | 2.9300 | 34,800 |
| 29 Apr 2024 | 3.0100 | 3.0300 | 2.8900 | 3.0000 | 3.0000 | 38,600 |
| 26 Apr 2024 | 3.0900 | 3.1800 | 2.8870 | 3.0300 | 3.0300 | 179,300 |
| 25 Apr 2024 | 3.1000 | 3.2000 | 2.9500 | 3.0700 | 3.0700 | 142,400 |
| 24 Apr 2024 | 3.5400 | 3.6500 | 3.1200 | 3.1900 | 3.1900 | 146,800 |
| 23 Apr 2024 | 3.1300 | 3.3900 | 3.0700 | 3.3900 | 3.3900 | 66,400 |
| 22 Apr 2024 | 3.2700 | 3.4300 | 3.1200 | 3.1700 | 3.1700 | 53,700 |
| 19 Apr 2024 | 3.1100 | 3.2600 | 3.0000 | 3.1800 | 3.1800 | 71,400 |
| 18 Apr 2024 | 3.1900 | 3.3200 | 3.1000 | 3.1500 | 3.1500 | 78,300 |
| 17 Apr 2024 | 3.1600 | 3.2710 | 3.1000 | 3.1800 | 3.1800 | 80,600 |
| 16 Apr 2024 | 3.1000 | 3.1900 | 2.9250 | 3.1600 | 3.1600 | 111,500 |
| 15 Apr 2024 | 3.1000 | 3.2300 | 3.0200 | 3.0900 | 3.0900 | 81,900 |
| 12 Apr 2024 | 3.2620 | 3.3230 | 3.0100 | 3.1500 | 3.1500 | 123,900 |
| 11 Apr 2024 | 3.3400 | 3.4050 | 3.2500 | 3.3600 | 3.3600 | 47,600 |
| 10 Apr 2024 | 3.3100 | 3.3900 | 3.1000 | 3.3400 | 3.3400 | 79,500 |
| 09 Apr 2024 | 3.4100 | 3.5300 | 3.3000 | 3.3800 | 3.3800 | 63,800 |
| 08 Apr 2024 | 3.5700 | 3.6380 | 3.3100 | 3.4300 | 3.4300 | 76,300 |
| 05 Apr 2024 | 3.5700 | 3.7200 | 3.4900 | 3.5600 | 3.5600 | 105,200 |
| 04 Apr 2024 | 4.0400 | 4.0400 | 3.4500 | 3.5800 | 3.5800 | 177,400 |
| 03 Apr 2024 | 3.8200 | 4.0400 | 3.7400 | 3.9900 | 3.9900 | 58,700 |
| 02 Apr 2024 | 4.0000 | 4.0000 | 3.8200 | 3.8900 | 3.8900 | 92,100 |
| 01 Apr 2024 | 4.0000 | 4.0000 | 3.5700 | 3.8300 | 3.8300 | 129,100 |
| 28 Mar 2024 | 3.6900 | 3.9500 | 3.6800 | 3.7700 | 3.7700 | 102,200 |
| 27 Mar 2024 | 3.8400 | 3.8950 | 3.6000 | 3.7300 | 3.7300 | 114,000 |
| 26 Mar 2024 | 3.6500 | 3.9580 | 3.5700 | 3.8000 | 3.8000 | 145,700 |
| 25 Mar 2024 | 4.1000 | 4.1000 | 3.5500 | 3.6500 | 3.6500 | 210,400 |
| 22 Mar 2024 | 4.3700 | 4.4450 | 3.8000 | 4.0600 | 4.0600 | 245,500 |
| 21 Mar 2024 | 4.2800 | 4.6300 | 4.2100 | 4.3700 | 4.3700 | 214,900 |
| 20 Mar 2024 | 4.2800 | 4.3500 | 4.0900 | 4.2600 | 4.2600 | 78,300 |
| 19 Mar 2024 | 4.3800 | 4.3800 | 4.2000 | 4.2500 | 4.2500 | 44,200 |
| 18 Mar 2024 | 4.3200 | 4.5000 | 4.2500 | 4.3600 | 4.3600 | 70,800 |
| 15 Mar 2024 | 4.3400 | 4.4320 | 4.2150 | 4.2900 | 4.2900 | 183,300 |
| 14 Mar 2024 | 4.4800 | 4.4800 | 4.2000 | 4.2800 | 4.2800 | 145,800 |
| 13 Mar 2024 | 4.6500 | 4.6500 | 4.3850 | 4.5400 | 4.5400 | 58,800 |
| 12 Mar 2024 | 4.7000 | 4.7400 | 4.3900 | 4.5600 | 4.5600 | 104,300 |
| 11 Mar 2024 | 4.7000 | 4.7400 | 4.6500 | 4.6700 | 4.6700 | 26,400 |
| 08 Mar 2024 | 4.6600 | 4.8000 | 4.6400 | 4.7300 | 4.7300 | 44,800 |
| 07 Mar 2024 | 4.6800 | 4.7500 | 4.5800 | 4.6000 | 4.6000 | 76,800 |
| 06 Mar 2024 | 4.6400 | 4.7760 | 4.6000 | 4.7100 | 4.7100 | 70,500 |
| 05 Mar 2024 | 4.5000 | 4.8000 | 4.1720 | 4.6600 | 4.6600 | 696,700 |
| 04 Mar 2024 | 4.7400 | 5.1900 | 4.7000 | 4.7200 | 4.7200 | 348,400 |
| 01 Mar 2024 | 4.6400 | 4.7000 | 4.5200 | 4.6800 | 4.6800 | 103,200 |
| 29 Feb 2024 | 4.5300 | 4.6200 | 4.4400 | 4.4900 | 4.4900 | 62,900 |
| 28 Feb 2024 | 4.6400 | 4.8000 | 4.4600 | 4.4600 | 4.4600 | 71,100 |
| 27 Feb 2024 | 4.5700 | 4.6950 | 4.4000 | 4.6300 | 4.6300 | 104,700 |
| 26 Feb 2024 | 4.5200 | 4.7500 | 4.4180 | 4.5000 | 4.5000 | 65,800 |
| 23 Feb 2024 | 4.3900 | 4.6400 | 4.3600 | 4.5500 | 4.5500 | 61,300 |
| 22 Feb 2024 | 4.3800 | 4.5000 | 4.0980 | 4.4400 | 4.4400 | 196,100 |
| 21 Feb 2024 | 4.6700 | 4.7500 | 4.3900 | 4.4200 | 4.4200 | 128,200 |
| 20 Feb 2024 | 4.7800 | 4.8900 | 4.6610 | 4.6700 | 4.6700 | 80,200 |
| 16 Feb 2024 | 4.7800 | 4.9230 | 4.6200 | 4.8200 | 4.8200 | 98,000 |
| 15 Feb 2024 | 4.8100 | 4.9100 | 4.6500 | 4.8000 | 4.8000 | 102,700 |
| 14 Feb 2024 | 4.5100 | 4.7500 | 4.5100 | 4.7300 | 4.7300 | 141,200 |
| 13 Feb 2024 | 4.7600 | 4.8400 | 4.5000 | 4.5100 | 4.5100 | 149,400 |
| 12 Feb 2024 | 5.1600 | 5.3000 | 4.7600 | 4.7800 | 4.7800 | 233,300 |
| 09 Feb 2024 | 4.9600 | 5.3000 | 4.9100 | 5.0400 | 5.0400 | 586,500 |
| 08 Feb 2024 | 4.8900 | 5.1900 | 4.6100 | 4.8400 | 4.8400 | 575,600 |
| 07 Feb 2024 | 4.5700 | 5.3300 | 4.3900 | 4.7500 | 4.7500 | 1,451,500 |
| 06 Feb 2024 | 4.3700 | 4.7000 | 4.2600 | 4.4700 | 4.4700 | 230,900 |
| 05 Feb 2024 | 3.9800 | 4.5000 | 3.8330 | 4.3900 | 4.3900 | 286,400 |
| 02 Feb 2024 | 3.7700 | 3.9700 | 3.6300 | 3.9400 | 3.9400 | 70,900 |
| 01 Feb 2024 | 3.9100 | 3.9450 | 3.7000 | 3.7700 | 3.7700 | 57,100 |
| 31 Jan 2024 | 3.9600 | 3.9900 | 3.8000 | 3.8700 | 3.8700 | 102,600 |
| 30 Jan 2024 | 3.9900 | 4.0200 | 3.7100 | 3.8700 | 3.8700 | 149,700 |
| 29 Jan 2024 | 3.7600 | 4.0800 | 3.7600 | 3.9900 | 3.9900 | 233,700 |
| 26 Jan 2024 | 3.5400 | 3.8980 | 3.5400 | 3.7500 | 3.7500 | 110,500 |
| 25 Jan 2024 | 3.3100 | 3.5500 | 3.2500 | 3.5450 | 3.5450 | 92,100 |
| 24 Jan 2024 | 3.4100 | 3.4200 | 3.2100 | 3.2700 | 3.2700 | 83,400 |
| 23 Jan 2024 | 3.3600 | 3.5100 | 3.3000 | 3.3500 | 3.3500 | 25,000 |
| 22 Jan 2024 | 3.3500 | 3.4400 | 3.1900 | 3.4200 | 3.4200 | 88,000 |
| 19 Jan 2024 | 3.3800 | 3.4400 | 3.1800 | 3.3300 | 3.3300 | 49,700 |
| 18 Jan 2024 | 3.2500 | 3.4900 | 3.2500 | 3.3600 | 3.3600 | 42,700 |
| 17 Jan 2024 | 3.5800 | 3.6400 | 3.1700 | 3.2150 | 3.2150 | 87,200 |
| 16 Jan 2024 | 3.5900 | 3.7800 | 3.5000 | 3.6500 | 3.6500 | 115,100 |
| 12 Jan 2024 | 3.3600 | 3.6400 | 3.3600 | 3.4900 | 3.4900 | 43,000 |
| 11 Jan 2024 | 3.4600 | 3.6230 | 3.2980 | 3.4000 | 3.4000 | 91,900 |
| 10 Jan 2024 | 3.7400 | 3.7420 | 3.2400 | 3.4900 | 3.4900 | 161,900 |
| 09 Jan 2024 | 3.8800 | 3.9000 | 3.5800 | 3.7300 | 3.7300 | 117,600 |
| 08 Jan 2024 | 3.8100 | 3.9610 | 3.5600 | 3.9200 | 3.9200 | 261,100 |
| 05 Jan 2024 | 3.6200 | 3.7500 | 3.5500 | 3.7500 | 3.7500 | 115,500 |
| 04 Jan 2024 | 3.7600 | 3.7600 | 3.5300 | 3.6400 | 3.6400 | 142,800 |
| 03 Jan 2024 | 3.7300 | 3.7320 | 3.3000 | 3.5300 | 3.5300 | 216,600 |
| 02 Jan 2024 | 3.3000 | 4.2780 | 3.3000 | 3.6250 | 3.6250 | 368,000 |
| 29 Dec 2023 | 2.9700 | 3.4200 | 2.8600 | 3.2650 | 3.2650 | 285,000 |
| 28 Dec 2023 | 2.7200 | 2.9900 | 2.7200 | 2.9400 | 2.9400 | 122,400 |
| 27 Dec 2023 | 2.6600 | 2.9700 | 2.6500 | 2.7700 | 2.7700 | 146,700 |
| 26 Dec 2023 | 2.5200 | 2.7700 | 2.5200 | 2.6800 | 2.6800 | 133,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.