Gain Therapeutics, Inc.GANXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $1.80 | $1.95 | $1.77 | $1.78 | 384,108 |
| 1/30/2026 | $1.91 | $1.95 | $1.80 | $1.80 | 511,611 |
| 1/29/2026 | $1.96 | $1.98 | $1.89 | $1.92 | 496,965 |
| 1/28/2026 | $2.06 | $2.07 | $1.96 | $1.96 | 519,638 |
| 1/27/2026 | $1.97 | $2.07 | $1.93 | $2.06 | 370,400 |
| 1/26/2026 | $2.03 | $2.04 | $1.94 | $1.95 | 847,940 |
| 1/23/2026 | $2.06 | $2.14 | $2.02 | $2.05 | 619,800 |
| 1/22/2026 | $1.98 | $2.14 | $1.92 | $2.08 | 708,300 |
| 1/21/2026 | $1.99 | $2.09 | $1.90 | $1.97 | 957,912 |
| 1/20/2026 | $1.81 | $2.06 | $1.75 | $1.99 | 1.13M |
| 1/16/2026 | $1.95 | $1.98 | $1.77 | $1.81 | 1.86M |
| 1/15/2026 | $2.21 | $2.23 | $1.87 | $1.88 | 1.92M |
| 1/14/2026 | $2.21 | $2.26 | $2.16 | $2.20 | 526,640 |
| 1/13/2026 | $2.14 | $2.24 | $2.08 | $2.23 | 843,100 |
| 1/12/2026 | $2.27 | $2.30 | $2.04 | $2.14 | 1.92M |
| 1/9/2026 | $2.44 | $2.51 | $2.26 | $2.31 | 1.15M |
| 1/8/2026 | $2.44 | $2.53 | $2.36 | $2.44 | 833,700 |
| 1/7/2026 | $2.62 | $2.71 | $2.34 | $2.41 | 1.52M |
| 1/6/2026 | $2.98 | $3.13 | $2.30 | $2.55 | 3.21M |
| 1/5/2026 | $3.23 | $3.27 | $2.83 | $2.97 | 1.23M |
| 1/2/2026 | $3.29 | $3.29 | $3.11 | $3.18 | 560,400 |
| 12/31/2025 | $3.04 | $3.28 | $3.01 | $3.22 | 688,310 |
| 12/30/2025 | $3.19 | $3.19 | $3.00 | $3.05 | 891,400 |
| 12/29/2025 | $3.12 | $3.32 | $2.98 | $3.16 | 905,820 |
| 12/26/2025 | $3.20 | $3.21 | $3.05 | $3.15 | 576,310 |
| 12/24/2025 | $3.10 | $3.33 | $2.90 | $3.22 | 793,236 |
| 12/23/2025 | $3.13 | $3.45 | $3.05 | $3.08 | 1.18M |
| 12/22/2025 | $2.94 | $3.30 | $2.75 | $3.19 | 2.92M |
| 12/19/2025 | $2.38 | $3.22 | $2.35 | $2.88 | 12.56M |
| 12/18/2025 | $3.56 | $3.62 | $2.14 | $2.25 | 6.77M |
| 12/17/2025 | $3.85 | $4.08 | $3.78 | $4.05 | 1.29M |
| 12/16/2025 | $3.95 | $4.18 | $3.81 | $3.86 | 1.34M |
| 12/15/2025 | $4.21 | $4.28 | $3.92 | $3.95 | 1.62M |
| 12/12/2025 | $4.20 | $4.30 | $4.03 | $4.14 | 1.87M |
| 12/11/2025 | $4.17 | $4.34 | $3.94 | $4.11 | 1.37M |
| 12/10/2025 | $4.01 | $4.22 | $3.95 | $4.18 | 829,534 |
| 12/9/2025 | $3.99 | $4.20 | $3.96 | $4.05 | 1.43M |
| 12/8/2025 | $3.84 | $4.18 | $3.60 | $3.99 | 1.98M |
| 12/5/2025 | $3.52 | $3.98 | $3.47 | $3.85 | 2.52M |
| 12/4/2025 | $3.31 | $3.50 | $3.17 | $3.50 | 879,333 |
| 12/3/2025 | $3.05 | $3.37 | $2.92 | $3.32 | 981,433 |
| 12/2/2025 | $3.28 | $3.35 | $3.05 | $3.06 | 672,829 |
| 12/1/2025 | $3.49 | $3.49 | $3.15 | $3.24 | 1.13M |
| 11/28/2025 | $3.20 | $3.65 | $3.15 | $3.50 | 1.43M |
| 11/26/2025 | $2.95 | $3.40 | $2.87 | $3.14 | 1.94M |
| 11/25/2025 | $2.89 | $2.93 | $2.72 | $2.92 | 447,002 |
| 11/24/2025 | $2.69 | $2.87 | $2.66 | $2.83 | 643,600 |
| 11/21/2025 | $2.83 | $2.87 | $2.60 | $2.66 | 971,300 |
| 11/20/2025 | $2.75 | $3.05 | $2.74 | $2.85 | 1.52M |
| 11/19/2025 | $2.83 | $2.90 | $2.67 | $2.75 | 539,800 |
| 11/18/2025 | $2.79 | $2.86 | $2.66 | $2.85 | 1.02M |
| 11/17/2025 | $2.87 | $3.04 | $2.78 | $2.82 | 469,634 |
| 11/14/2025 | $2.92 | $3.06 | $2.78 | $2.83 | 1.19M |
| 11/13/2025 | $2.93 | $2.99 | $2.53 | $2.99 | 2.00M |
| 11/12/2025 | $2.96 | $3.03 | $2.65 | $2.95 | 3.64M |
| 11/11/2025 | $2.50 | $2.68 | $2.35 | $2.68 | 1.41M |
| 11/10/2025 | $2.10 | $2.54 | $2.00 | $2.49 | 3.24M |
| 11/7/2025 | $1.91 | $1.97 | $1.82 | $1.96 | 855,042 |
| 11/6/2025 | $1.83 | $1.92 | $1.80 | $1.90 | 594,600 |
| 11/5/2025 | $1.68 | $1.87 | $1.68 | $1.84 | 777,648 |