Gain Therapeutics, Inc. - GANX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	1.95	2.03	2.03	2.07	1.94	220,739
May 07, 2025	1.9	1.95	1.95	1.99	1.88	163,640
May 06, 2025	2.03	1.89	1.89	2.05	1.85	328,958
May 05, 2025	2.06	2.03	2.03	2.17	2	257,500
May 02, 2025	2.25	2.06	2.06	2.27	2.03	397,611
May 01, 2025	2.1	2.18	2.18	2.25	2.01	929,500
April 30, 2025	1.89	2.05	2.05	2.09	1.84	599,186
April 29, 2025	1.9	1.88	1.88	1.94	1.88	441,000
April 28, 2025	1.89	1.91	1.91	1.96	1.84	310,804
April 25, 2025	1.88	1.9	1.9	1.95	1.84	247,931
April 24, 2025	1.87	1.88	1.88	1.89	1.82	188,348
April 23, 2025	1.88	1.85	1.85	1.99	1.81	287,114
April 22, 2025	1.78	1.85	1.85	1.87	1.72	206,520
April 21, 2025	1.77	1.74	1.74	1.81	1.67	205,550
April 17, 2025	1.75	1.8	1.8	1.82	1.7	149,600
April 16, 2025	1.8	1.74	1.74	1.82	1.64	176,649
April 15, 2025	1.83	1.8	1.8	1.89	1.77	193,600
April 14, 2025	1.74	1.87	1.87	1.89	1.69	497,623
April 11, 2025	1.62	1.68	1.68	1.71	1.54	317,741
April 10, 2025	1.68	1.58	1.58	1.71	1.53	191,940
April 09, 2025	1.59	1.65	1.65	1.75	1.48	328,962
April 08, 2025	1.79	1.58	1.58	1.8	1.56	238,005
April 07, 2025	1.65	1.65	1.65	1.74	1.58	326,398
April 04, 2025	1.72	1.65	1.65	1.8	1.56	454,753
April 03, 2025	1.83	1.79	1.79	1.86	1.74	207,968
April 02, 2025	1.78	1.89	1.89	1.94	1.77	270,500
April 01, 2025	1.93	1.81	1.81	1.96	1.8	303,800
March 31, 2025	1.95	1.91	1.91	1.99	1.82	247,800
March 28, 2025	2.02	1.89	1.89	2.1	1.86	402,527
March 27, 2025	2.11	2.07	2.07	2.13	2	159,144
March 26, 2025	2.23	2.09	2.09	2.27	2	322,358
March 25, 2025	2.31	2.28	2.28	2.43	2.25	138,526
March 24, 2025	2.36	2.32	2.32	2.36	2.23	196,809
March 21, 2025	2.3	2.34	2.34	2.43	2.3	126,184
March 20, 2025	2.44	2.29	2.29	2.44	2.25	330,835
March 19, 2025	2.45	2.47	2.47	2.53	2.33	299,715
March 18, 2025	2.4	2.38	2.38	2.44	2.3	193,620
March 17, 2025	2.14	2.4	2.4	2.41	2.14	643,864
March 14, 2025	2.25	2.11	2.11	2.29	2.1	333,506
March 13, 2025	2.14	2.2	2.2	2.21	2.07	246,017
March 12, 2025	1.95	2.11	2.11	2.16	1.92	169,492
March 11, 2025	1.86	1.95	1.95	1.95	1.81	162,500
March 10, 2025	1.9	1.86	1.86	2	1.78	245,600
March 07, 2025	1.97	1.88	1.88	1.97	1.81	127,749
March 06, 2025	1.8	1.8	1.8	1.89	1.78	114,600
March 05, 2025	1.97	1.85	1.85	1.99	1.54	310,428
March 04, 2025	1.86	1.94	1.94	2.05	1.67	368,297
March 03, 2025	2.12	1.95	1.95	2.13	1.92	201,900
February 28, 2025	2	2.13	2.13	2.15	1.91	109,438
February 27, 2025	2	1.9	1.9	2.05	1.9	258,640
February 26, 2025	1.94	2	2	2.06	1.89	238,828
February 25, 2025	2.06	1.92	1.92	2.14	1.84	496,902
February 24, 2025	2.28	2.08	2.08	2.4	2	472,217
February 21, 2025	2.6	2.27	2.27	2.6	2.16	175,782
February 20, 2025	2.4	2.34	2.34	2.48	2.25	320,127
February 19, 2025	2.49	2.42	2.42	2.64	2.3	168,669
February 18, 2025	2.81	2.51	2.51	2.81	2.47	350,424
February 14, 2025	2.61	2.73	2.73	2.78	2.55	257,120
February 13, 2025	2.57	2.56	2.56	2.57	2.44	121,300
February 12, 2025	2.35	2.51	2.51	2.52	2.3	116,100

Gain Therapeutics, Inc. (GANX) NASDAQ