GANX - Gain Therapeutics, Inc.
1.94
-0.085 -4.381%
Share volume: 94,601
Last Updated: 05-09-2025
Pharmaceutical Products/Pharmaceutical Preparations:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$2.02
-0.08
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $2.02 | $2.02 | $2.06 | $2.06 | $1.92 | $1.92 | $1.94 | $1.94 | 94,601 | $94,601.00 |
| 05-08-2025 | $1.95 | $1.95 | $2.07 | $2.07 | $1.94 | $1.94 | $2.03 | $2.03 | 220,739 | $220,739.00 |
| 05-07-2025 | $1.90 | $1.90 | $1.99 | $1.99 | $1.88 | $1.88 | $1.95 | $1.95 | 163,640 | $163,640.00 |
| 05-06-2025 | $2.03 | $2.03 | $2.05 | $2.05 | $1.85 | $1.85 | $1.89 | $1.89 | 328,958 | $328,958.00 |
| 05-05-2025 | $2.06 | $2.06 | $2.17 | $2.17 | $2.00 | $2.00 | $2.03 | $2.03 | 257,452 | $257,452.00 |
| 05-02-2025 | $2.25 | $2.25 | $2.27 | $2.27 | $2.03 | $2.03 | $2.06 | $2.06 | 398,670 | $398,670.00 |
| 05-01-2025 | $2.10 | $2.10 | $2.25 | $2.25 | $2.01 | $2.01 | $2.18 | $2.18 | 929,482 | $929,482.00 |
| 04-30-2025 | $1.89 | $1.89 | $2.09 | $2.09 | $1.84 | $1.84 | $2.05 | $2.05 | 599,186 | $599,186.00 |
| 04-29-2025 | $1.90 | $1.90 | $1.94 | $1.94 | $1.88 | $1.88 | $1.88 | $1.88 | 440,978 | $440,978.00 |
| 04-28-2025 | $1.89 | $1.89 | $1.96 | $1.96 | $1.84 | $1.84 | $1.91 | $1.91 | 310,804 | $310,804.00 |
