NasdaqGM - Nasdaq Real Time Price USD

Gain Therapeutics, Inc. (GANX)

Compare
1.8000
-0.0900
(-4.76%)
As of 12:52:24 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20251.83001.86001.75001.80001.800091,405
Apr 2, 20251.78001.94001.76501.89001.8900268,600
Apr 1, 20251.93001.96001.80001.81001.8100303,800
Mar 31, 20251.95001.99001.82001.91001.9100247,800
Mar 28, 20252.02002.10001.86001.89001.8900405,500
Mar 27, 20252.11002.13002.00002.07002.0700158,700
Mar 26, 20252.23002.27001.99502.09002.0900322,300
Mar 25, 20252.31002.43402.25002.28002.2800138,500
Mar 24, 20252.36002.36002.23002.32002.3200196,800
Mar 21, 20252.30002.43002.30002.34002.3400126,200
Mar 20, 20252.44002.44002.25002.29002.2900330,800
Mar 19, 20252.45002.53002.33502.47002.4700301,000
Mar 18, 20252.40002.44002.30002.38002.3800193,600
Mar 17, 20252.14002.41002.13702.40002.4000643,800
Mar 14, 20252.25002.29002.10002.11002.1100333,500
Mar 13, 20252.14002.21002.07002.20002.2000246,000
Mar 12, 20251.95002.16501.92002.11002.1100169,500
Mar 11, 20251.86001.95001.81001.95001.9500162,500
Mar 10, 20251.90002.00001.78001.86001.8600245,600
Mar 7, 20251.97001.97001.81001.88001.8800127,800
Mar 6, 20251.80001.88901.78001.80001.8000114,600
Mar 5, 20251.96501.98901.54501.85001.8500310,400
Mar 4, 20251.86002.05001.67001.94001.9400368,300
Mar 3, 20252.12002.13001.92001.95001.9500201,900
Feb 28, 20252.00002.14501.91002.13002.1300109,500
Feb 27, 20252.00002.05001.90001.90001.9000258,600
Feb 26, 20251.94002.06001.89002.00002.0000238,800
Feb 25, 20252.06002.14001.84001.92001.9200496,900
Feb 24, 20252.28002.40002.00002.08002.0800472,100
Feb 21, 20252.59902.59902.16002.27002.2700175,800
Feb 20, 20252.40002.48002.25002.34002.3400320,100
Feb 19, 20252.49002.64002.30002.42002.4200168,600
Feb 18, 20252.81002.81002.47002.51002.5100350,400
Feb 14, 20252.61002.78002.54502.73002.7300257,100
Feb 13, 20252.57002.57002.43602.56002.5600121,300
Feb 12, 20252.35002.52002.30002.51002.5100116,100
Feb 11, 20252.52002.57502.38502.41002.4100130,000
Feb 10, 20252.60002.60002.40002.51002.5100200,700
Feb 7, 20252.68002.75002.43502.61002.6100357,400
Feb 6, 20252.53002.70302.42002.64002.6400490,700
Feb 5, 20252.24002.45002.20002.44002.4400255,200
Feb 4, 20252.20002.25002.10002.21002.2100109,500
Feb 3, 20252.06002.16901.97502.16002.1600248,900
Jan 31, 20252.19002.29002.10002.13002.1300112,400
Jan 30, 20252.10002.26002.04502.20002.2000266,100
Jan 29, 20252.08002.14002.01002.09002.0900192,100
Jan 28, 20252.12002.17002.03302.08002.0800111,500
Jan 27, 20252.15002.22001.96002.14002.1400317,000
Jan 24, 20252.22002.30002.16002.20002.200071,000
Jan 23, 20252.14002.25002.00002.23002.2300208,800
Jan 22, 20252.20002.25002.06002.13002.1300119,800
Jan 21, 20252.25002.25002.03402.18002.1800134,200
Jan 17, 20252.44002.47002.20002.28002.2800272,600
Jan 16, 20252.19002.39002.15002.37002.3700108,500
Jan 15, 20252.15002.20002.09002.14002.140088,800
Jan 14, 20252.20002.28002.06002.08002.080087,600
Jan 13, 20252.36002.36002.15002.19002.1900137,100
Jan 10, 20252.47002.47102.16002.30002.3000235,900
Jan 8, 20252.40002.50002.22802.44002.4400262,400
Jan 7, 20252.42002.50002.13002.27002.2700208,300
Jan 6, 20252.53002.53002.27602.44002.4400183,300
Jan 3, 20252.38002.53002.25202.43002.4300360,000
Jan 2, 20252.15002.65002.14002.32002.3200675,000
Dec 31, 20242.26002.28801.97002.16002.1600443,300
Dec 30, 20241.86002.19001.84002.18002.1800531,300
Dec 27, 20241.58001.88001.55001.76001.7600559,800
Dec 26, 20241.60001.65801.57101.60001.6000188,400
Dec 24, 20241.59001.61001.54001.59001.5900111,400
Dec 23, 20241.59001.64001.56001.57001.5700116,000
Dec 20, 20241.55001.70001.50001.56001.5600150,800
Dec 19, 20241.55001.73001.51001.57001.5700230,300
Dec 18, 20241.64001.67001.50201.54001.5400344,500
Dec 17, 20241.64001.70001.60901.68001.6800108,900
Dec 16, 20241.62001.69001.60001.66001.6600121,000
Dec 13, 20241.67001.70001.59001.63001.6300182,200
Dec 12, 20241.78001.81801.66001.67001.670092,900
Dec 11, 20241.71001.77001.70001.76001.7600157,200
Dec 10, 20241.82001.82801.70001.70001.700091,700
Dec 9, 20241.80001.84901.80001.83001.8300141,400
Dec 6, 20241.80001.87001.66001.79001.7900226,000
Dec 5, 20241.82001.86001.68001.71001.7100241,700
Dec 4, 20241.59001.85001.59001.84001.8400524,700
Dec 3, 20241.78001.82001.57001.58501.5850356,900
Dec 2, 20241.84001.85001.68001.75001.7500333,200
Nov 29, 20241.85001.87901.68001.86001.8600213,500
Nov 27, 20241.79001.86201.71001.74001.7400258,500
Nov 26, 20241.83001.85001.72001.73001.730076,700
Nov 25, 20241.79001.89501.76001.82001.8200239,500
Nov 22, 20241.60001.78001.56101.72001.7200205,100
Nov 21, 20241.65001.75001.56001.62001.6200194,600
Nov 20, 20241.68001.75001.61001.66001.6600141,800
Nov 19, 20241.69001.77001.63001.72001.7200190,200
Nov 18, 20241.87002.00001.62501.69001.6900407,500
Nov 15, 20241.66001.90001.66001.84501.8450451,000
Nov 14, 20242.03002.03001.64001.74501.7450438,400
Nov 13, 20242.10002.19001.94002.03002.0300223,700
Nov 12, 20242.14002.19002.02002.08002.0800192,400
Nov 11, 20242.20002.25002.05002.17002.1700197,900
Nov 8, 20242.23002.28002.10002.21502.2150156,000
Nov 7, 20242.29002.34002.19002.23002.2300165,100
Nov 6, 20242.24002.31002.20002.27002.2700224,200
Nov 5, 20242.06002.30002.02002.22002.2200192,000
Nov 4, 20242.29002.39002.07002.07002.0700398,500
Nov 1, 20242.53002.55202.30002.32002.3200351,200
Oct 31, 20242.15002.56002.15002.50002.5000478,800
Oct 30, 20242.55002.58002.12002.18002.1800500,000
Oct 29, 20242.63002.67002.27002.57002.5700359,200
Oct 28, 20242.68002.74902.60002.65002.6500140,500
Oct 25, 20242.66002.73502.57002.65002.6500259,100
Oct 24, 20242.75002.75002.60002.68002.6800239,700
Oct 23, 20242.80002.80002.55002.68002.6800219,500
Oct 22, 20242.80002.81002.53002.69002.6900230,000
Oct 21, 20242.71002.82402.63002.79002.7900218,200
Oct 18, 20242.80002.90002.45402.70002.7000424,800
Oct 17, 20242.99003.19002.70002.77002.7700775,900
Oct 16, 20242.42003.14002.35002.92002.92001,201,800
Oct 15, 20242.35002.52002.17202.40002.4000683,800
Oct 14, 20242.06002.36002.05002.35002.3500583,600
Oct 11, 20241.99002.08001.94002.07002.0700195,200
Oct 10, 20242.05002.05001.91001.97001.9700177,400
Oct 9, 20242.08002.08001.90002.04002.0400234,900
Oct 8, 20242.16002.16001.87001.98001.9800296,600
Oct 7, 20241.90002.14001.82602.13502.1350598,200
Oct 4, 20241.73001.84001.70501.82001.8200304,300
Oct 3, 20241.69001.76501.58001.72001.7200286,500
Oct 2, 20241.66001.66501.58001.64001.6400144,700
Oct 1, 20241.81001.81001.54101.64001.6400400,900
Sep 30, 20241.99001.99001.63001.78001.7800609,100
Sep 27, 20241.85002.00001.82001.99001.9900622,800
Sep 26, 20241.85001.85001.53801.84501.8450404,100
Sep 25, 20241.68001.85001.63201.78001.7800599,200
Sep 24, 20241.55001.64001.54001.62001.6200241,700
Sep 23, 20241.47001.78001.45001.55001.5500314,400
Sep 20, 20241.52001.55001.43001.43001.4300385,100
Sep 19, 20241.50001.55001.46401.49501.4950174,600
Sep 18, 20241.50001.50001.36001.48001.4800237,800
Sep 17, 20241.49001.50001.42001.49501.4950201,200
Sep 16, 20241.45001.53901.41001.48001.4800167,400
Sep 13, 20241.44001.53001.40001.46501.4650123,800
Sep 12, 20241.48001.50001.37001.47001.4700144,000
Sep 11, 20241.33001.56001.33001.49001.4900647,100
Sep 10, 20241.16001.43001.13301.27001.2700419,000
Sep 9, 20241.04001.18001.00001.16001.1600294,900
Sep 6, 20241.07001.10001.00001.05001.0500246,600
Sep 5, 20241.04001.11001.02001.08501.0850105,200
Sep 4, 20241.04001.06001.01001.04001.0400142,800
Sep 3, 20241.07001.13000.95001.04001.0400330,600
Aug 30, 20241.09001.27001.08001.09001.0900556,200
Aug 29, 20241.33001.34001.03001.07001.07004,459,300
Aug 28, 20241.30001.34501.26001.34001.3400111,400
Aug 27, 20241.36001.36001.26001.31001.310095,700
Aug 26, 20241.28001.35001.22001.35001.3500123,600
Aug 23, 20241.30001.42001.28001.29001.2900153,700
Aug 22, 20241.37001.37001.29001.31001.3100109,300
Aug 21, 20241.34001.38001.29001.35001.3500207,200
Aug 20, 20241.48001.49001.33001.36001.3600327,500
Aug 19, 20241.33001.54001.32001.46001.4600798,600
Aug 16, 20241.26001.39001.23001.32001.3200443,900
Aug 15, 20241.15001.26001.14001.23001.2300393,800
Aug 14, 20240.95101.15000.95001.12001.1200593,700
Aug 13, 20240.95000.96000.89000.93600.9360587,800
Aug 12, 20240.97100.98000.92600.93900.9390271,600
Aug 9, 20240.98001.07000.96700.98100.9810184,100
Aug 8, 20240.96001.01000.92000.96700.9670243,000
Aug 7, 20241.01001.01000.95100.95300.953060,100
Aug 6, 20241.08001.08000.95001.00001.0000215,600
Aug 5, 20240.95300.99800.92000.97900.9790176,000
Aug 2, 20241.05001.06500.94001.05001.0500291,300
Aug 1, 20241.08001.15001.04001.06001.0600151,000
Jul 31, 20241.09001.14001.06001.08001.0800127,400
Jul 30, 20241.13001.14001.09001.11001.1100193,100
Jul 29, 20241.06001.13001.05001.13001.1300159,000
Jul 26, 20241.08001.10001.03001.05001.0500231,900
Jul 25, 20241.08001.08001.02001.04001.0400258,200
Jul 24, 20241.13001.13001.06001.08001.0800273,700
Jul 23, 20241.20001.20001.05001.12001.1200542,000
Jul 22, 20241.23001.23601.15001.16001.1600119,400
Jul 19, 20241.21001.23001.21001.21001.210082,700
Jul 18, 20241.25001.29001.22001.22001.2200202,000
Jul 17, 20241.30001.32001.26001.27001.2700112,000
Jul 16, 20241.26001.30001.25001.30001.3000120,300
Jul 15, 20241.33001.37001.22001.25001.2500286,900
Jul 12, 20241.37001.39001.34001.38001.3800273,500
Jul 11, 20241.21001.40001.21001.36001.3600787,200
Jul 10, 20241.19001.22001.16001.20001.2000302,500
Jul 9, 20241.16001.18001.12001.18001.1800413,500
Jul 8, 20241.17001.19001.11001.12001.1200199,900
Jul 5, 20241.19001.21001.15001.20001.2000119,000
Jul 3, 20241.19001.20001.13001.16001.1600157,600
Jul 2, 20241.20001.20001.12001.19501.1950267,200
Jul 1, 20241.26001.26501.11001.12001.1200625,200
Jun 28, 20241.20001.32001.20001.28001.2800551,500
Jun 27, 20241.29001.30001.23001.25001.2500325,100
Jun 26, 20241.27001.30001.25201.27001.2700239,300
Jun 25, 20241.29001.34001.26001.30001.3000587,100
Jun 24, 20241.30001.32001.24001.29001.2900270,200
Jun 21, 20241.31001.31901.23001.29001.2900380,700
Jun 20, 20241.28001.30001.20001.30001.3000568,800
Jun 18, 20241.31001.36001.26001.28001.2800455,500
Jun 17, 20241.28001.38001.27001.32001.32001,024,300
Jun 14, 20241.46001.46001.23001.24001.24003,085,100
Jun 13, 20242.14002.17601.80001.89001.8900541,800
Jun 12, 20242.43002.43002.07002.11002.1100339,100
Jun 11, 20242.08002.44002.07002.43002.4300137,800
Jun 10, 20242.20002.57002.03002.09002.0900213,900
Jun 7, 20242.28002.46802.16002.20002.2000102,900
Jun 6, 20242.46002.50002.28702.34002.3400194,000
Jun 5, 20242.47002.59002.45002.50002.5000130,100
Jun 4, 20242.47002.55402.35102.45002.450077,500
Jun 3, 20242.58002.70002.35002.47002.4700262,900
May 31, 20242.61002.67002.48002.55002.5500192,200
May 30, 20242.61002.86902.46002.51002.5100441,600
May 29, 20242.36002.48902.36002.38002.380071,800
May 28, 20242.45002.59802.35002.41002.410052,000
May 24, 20242.43002.57102.41002.42002.420043,300
May 23, 20242.41002.59002.38502.45002.450080,500
May 22, 20242.46002.49002.37002.43002.430083,100
May 21, 20242.63002.75002.44002.50002.500043,500
May 20, 20242.62002.76002.41002.51002.510079,600
May 17, 20242.68002.80002.53002.63002.630059,200
May 16, 20242.62002.83002.58002.69002.6900128,600
May 15, 20242.45002.65002.40002.62002.6200151,600
May 14, 20242.57002.58002.34002.34002.3400240,400
May 13, 20242.59002.59002.36002.42002.420054,700
May 10, 20242.70002.70002.41002.51002.5100106,800
May 9, 20242.65002.97302.48002.54002.5400239,400
May 8, 20242.86002.98002.65002.68002.6800202,500
May 7, 20242.90003.14002.78002.90002.9000164,600
May 6, 20242.99003.02502.82002.85002.8500131,500
May 3, 20243.00003.02002.87002.96002.960096,000
May 2, 20243.01003.05902.87002.93002.9300121,600
May 1, 20242.97003.06002.91102.97002.970057,800
Apr 30, 20242.97003.00002.88002.93002.930034,800
Apr 29, 20243.01003.03002.89003.00003.000038,600
Apr 26, 20243.09003.18002.88703.03003.0300179,300
Apr 25, 20243.10003.20002.95003.07003.0700142,400
Apr 24, 20243.54003.65003.12003.19003.1900146,800
Apr 23, 20243.13003.39003.07003.39003.390066,400
Apr 22, 20243.27003.43003.12003.17003.170053,700
Apr 19, 20243.11003.26003.00003.18003.180071,400
Apr 18, 20243.19003.32003.10003.15003.150078,300
Apr 17, 20243.16003.27103.10003.18003.180080,600
Apr 16, 20243.10003.19002.92503.16003.1600111,500
Apr 15, 20243.10003.23003.02003.09003.090081,900
Apr 12, 20243.26203.32303.01003.15003.1500123,900
Apr 11, 20243.34003.40503.25003.36003.360047,600
Apr 10, 20243.31003.39003.10003.34003.340079,500
Apr 9, 20243.41003.53003.30003.38003.380063,800
Apr 8, 20243.57003.63803.31003.43003.430076,300
Apr 5, 20243.57003.72003.49003.56003.5600105,200
Apr 4, 20244.04004.04003.45003.58003.5800177,400
Apr 3, 20243.82004.04003.74003.99003.990058,700

Related Tickers

COYA Coya Therapeutics, Inc.
6.30
-3.67%
 
INMB INmune Bio, Inc.
7.86
-2.60%
 
FBRX Forte Biosciences, Inc.
6.79
-7.62%
 
PYPD PolyPid Ltd.
2.6100
-4.40%
 
RZLT Rezolute, Inc.
2.7600
-8.61%
 
APRE Aprea Therapeutics, Inc.
1.8700
0.00%
 
RNXT RenovoRx, Inc.
0.9576
-4.24%
 
TERN Terns Pharmaceuticals, Inc.
2.4750
-0.60%
 
CUE Cue Biopharma, Inc.
0.7101
-10.13%
 
TYRA Tyra Biosciences, Inc.
8.35
-3.47%