Gain Therapeutics, Inc. (GANX) NASDAQ

2.40

+0.19(+8.60%)

Updated at February 05 02:07PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 04, 20252.22.212.212.252.1109,331
February 03, 20252.062.162.162.171.98248,920
January 31, 20252.192.132.132.292.1112,365
January 30, 20252.12.22.22.262.05266,100
January 29, 20252.082.092.092.142.01192,100
January 28, 20252.122.082.082.172.03111,600
January 27, 20252.152.142.142.221.96317,025
January 24, 20252.222.22.22.32.1671,013
January 23, 20252.142.232.232.252208,800
January 22, 20252.22.132.132.252.06119,800
January 21, 20252.252.182.182.252.03134,162
January 17, 20252.442.282.282.472.2272,752
January 16, 20252.192.372.372.392.15108,500
January 15, 20252.152.142.142.22.0988,800
January 14, 20252.22.082.082.282.0687,645
January 13, 20252.362.192.192.362.15137,129
January 10, 20252.472.32.32.472.16235,900
January 08, 20252.42.292.292.442.2389,468
January 07, 20252.422.272.272.52.13207,488
January 06, 20252.532.442.442.532.28183,339
January 03, 20252.382.432.432.532.25360,031
January 02, 20252.152.322.322.652.14675,068
December 31, 20242.262.162.162.291.97443,300
December 30, 20241.862.182.182.191.84529,093
December 27, 20241.581.761.761.881.55557,822
December 26, 20241.61.61.61.661.57188,400
December 24, 20241.591.591.591.611.54111,397
December 23, 20241.591.571.571.641.56116,348
December 20, 20241.551.561.561.71.5148,258
December 19, 20241.551.571.571.731.51230,300
December 18, 20241.641.541.541.671.5340,727
December 17, 20241.641.681.681.71.61108,908
December 16, 20241.621.661.661.691.6118,359
December 13, 20241.671.631.631.71.59182,222
December 12, 20241.781.671.671.821.6692,931
December 11, 20241.711.761.761.771.7152,440
December 10, 20241.821.71.71.831.790,710
December 09, 20241.81.831.831.851.8141,421
December 06, 20241.81.791.791.871.66226,015
December 05, 20241.821.711.711.861.68241,700
December 04, 20241.591.841.841.851.59524,700
December 03, 20241.781.591.591.821.57356,900
December 02, 20241.841.751.751.851.68333,291
November 29, 20241.851.861.861.881.68213,516
November 27, 20241.791.741.741.861.71258,523
November 26, 20241.831.731.731.851.7276,788
November 25, 20241.791.821.821.91.76239,500
November 22, 20241.61.721.721.781.56205,127
November 21, 20241.651.621.621.751.56194,627
November 20, 20241.681.661.661.751.61141,972
November 19, 20241.691.721.721.771.63190,383
November 18, 20241.871.691.6921.63407,500
November 15, 20241.661.851.851.91.66451,000
November 14, 20242.031.751.752.031.64438,485
November 13, 20242.12.032.032.191.94223,740
November 12, 20242.142.082.082.192.02192,400
November 11, 20242.22.172.172.252.05198,019
November 08, 20242.232.222.222.282.1156,005
November 07, 20242.292.232.232.342.19165,108
November 06, 20242.242.272.272.312.2224,200
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved