-
5 DAY PERFORMANCE
-21.62% -
1 MONTH PERFORMANCE
-27.50% -
3 MONTH PERFORMANCE
+41.46% -
6 MONTH PERFORMANCE
-33.59% -
YEAR-TO-DATE PERFORMANCE
-46.79% -
1 YEAR PERFORMANCE
-40.00%
Gain Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $2.03 | $1.75 (-13.79%) | $2.03 | $1.64 | 437,781 | $46.43 M |
| 11/13/2024 | $2.10 | $2.03 (-3.33%) | $2.19 | $1.94 | 223,740 | $53.86 M |
| 11/12/2024 | $2.14 | $2.08 (-2.8%) | $2.19 | $2.02 | 192,400 | $55.19 M |
| 11/11/2024 | $2.20 | $2.17 (-1.36%) | $2.25 | $2.05 | 198,019 | $57.57 M |
| 11/08/2024 | $2.23 | $2.22 (-0.45%) | $2.28 | $2.10 | 156,005 | $42.66 M |
| 11/07/2024 | $2.29 | $2.23 (-2.62%) | $2.34 | $2.19 | 165,108 | $42.85 M |
| 11/06/2024 | $2.24 | $2.27 (1.34%) | $2.31 | $2.20 | 224,200 | $43.62 M |
| 11/05/2024 | $2.06 | $2.22 (7.77%) | $2.30 | $2.02 | 192,000 | $42.66 M |
| 11/04/2024 | $2.29 | $2.07 (-9.61%) | $2.39 | $2.07 | 398,533 | $39.78 M |
| 11/01/2024 | $2.53 | $2.32 (-8.3%) | $2.55 | $2.30 | 351,319 | $44.58 M |
| 10/31/2024 | $2.15 | $2.50 (16.28%) | $2.56 | $2.15 | 479,025 | $48.04 M |
| 10/30/2024 | $2.55 | $2.18 (-14.51%) | $2.58 | $2.12 | 500,180 | $41.89 M |
| 10/29/2024 | $2.63 | $2.57 (-2.28%) | $2.67 | $2.27 | 359,437 | $49.38 M |
| 10/28/2024 | $2.68 | $2.65 (-1.12%) | $2.75 | $2.60 | 140,503 | $50.92 M |
| 10/25/2024 | $2.66 | $2.65 (-0.38%) | $2.74 | $2.57 | 259,100 | $50.92 M |
| 10/24/2024 | $2.75 | $2.68 (-2.55%) | $2.75 | $2.60 | 239,700 | $51.50 M |
| 10/23/2024 | $2.80 | $2.68 (-4.29%) | $2.80 | $2.55 | 219,552 | $51.50 M |
| 10/22/2024 | $2.80 | $2.69 (-3.93%) | $2.81 | $2.53 | 230,135 | $51.69 M |
| 10/21/2024 | $2.71 | $2.79 (2.95%) | $2.82 | $2.63 | 218,233 | $53.61 M |
| 10/18/2024 | $2.80 | $2.70 (-3.57%) | $2.90 | $2.45 | 424,800 | $51.88 M |
| 10/17/2024 | $2.99 | $2.77 (-7.36%) | $3.19 | $2.70 | 775,979 | $53.23 M |
| 10/16/2024 | $2.42 | $2.92 (20.66%) | $3.14 | $2.35 | 1.20 M | $56.11 M |
| 10/15/2024 | $2.35 | $2.40 (2.13%) | $2.52 | $2.17 | 683,821 | $46.12 M |
| 10/14/2024 | $2.06 | $2.35 (14.08%) | $2.36 | $2.05 | 583,647 | $45.16 M |
| 10/11/2024 | $1.99 | $2.07 (4.02%) | $2.08 | $1.94 | 195,201 | $39.78 M |
| 10/10/2024 | $2.05 | $1.97 (-3.9%) | $2.05 | $1.91 | 177,400 | $37.85 M |
| 10/09/2024 | $2.08 | $2.04 (-1.92%) | $2.08 | $1.90 | 235,029 | $39.20 M |
| 10/08/2024 | $2.16 | $1.98 (-8.33%) | $2.16 | $1.87 | 296,600 | $38.05 M |
| 10/07/2024 | $1.90 | $2.13 (12.11%) | $2.14 | $1.83 | 598,200 | $40.93 M |
| 10/04/2024 | $1.73 | $1.82 (5.2%) | $1.84 | $1.71 | 304,800 | $34.97 M |
| 10/03/2024 | $1.69 | $1.72 (1.78%) | $1.77 | $1.58 | 286,500 | $33.05 M |
| 10/02/2024 | $1.66 | $1.64 (-1.2%) | $1.67 | $1.58 | 144,729 | $31.51 M |
| 10/01/2024 | $1.81 | $1.64 (-9.39%) | $1.81 | $1.54 | 400,900 | $31.51 M |
| 09/30/2024 | $1.99 | $1.78 (-10.55%) | $1.99 | $1.63 | 610,153 | $34.20 M |
| 09/27/2024 | $1.85 | $1.99 (7.57%) | $2.00 | $1.82 | 622,834 | $38.24 M |
| 09/26/2024 | $1.85 | $1.85 (0%) | $1.85 | $1.54 | 404,100 | $35.55 M |
| 09/25/2024 | $1.68 | $1.78 (5.95%) | $1.85 | $1.63 | 599,232 | $34.20 M |
| 09/24/2024 | $1.55 | $1.62 (4.52%) | $1.64 | $1.54 | 241,853 | $31.13 M |
| 09/23/2024 | $1.47 | $1.55 (5.44%) | $1.78 | $1.45 | 314,412 | $29.78 M |
| 09/20/2024 | $1.52 | $1.43 (-5.92%) | $1.55 | $1.43 | 385,100 | $27.48 M |
| 09/19/2024 | $1.50 | $1.50 (0%) | $1.55 | $1.46 | 174,603 | $28.82 M |
| 09/18/2024 | $1.50 | $1.48 (-1.33%) | $1.50 | $1.36 | 237,841 | $28.44 M |
| 09/17/2024 | $1.49 | $1.50 (0.67%) | $1.50 | $1.42 | 201,261 | $28.82 M |
| 09/16/2024 | $1.45 | $1.48 (2.07%) | $1.54 | $1.41 | 167,430 | $28.44 M |
| 09/13/2024 | $1.44 | $1.47 (2.08%) | $1.53 | $1.40 | 123,836 | $28.25 M |
| 09/12/2024 | $1.48 | $1.47 (-0.68%) | $1.50 | $1.37 | 144,000 | $28.25 M |
| 09/11/2024 | $1.33 | $1.49 (12.03%) | $1.56 | $1.33 | 647,166 | $28.63 M |
| 09/10/2024 | $1.16 | $1.27 (9.48%) | $1.43 | $1.13 | 419,000 | $24.40 M |
| 09/09/2024 | $1.04 | $1.16 (11.54%) | $1.18 | $1.00 | 294,900 | $22.29 M |
| 09/06/2024 | $1.07 | $1.05 (-1.87%) | $1.10 | $1.00 | 246,642 | $20.18 M |
| 09/05/2024 | $1.04 | $1.09 (4.81%) | $1.11 | $1.02 | 105,209 | $20.94 M |
| 09/04/2024 | $1.04 | $1.04 (0%) | $1.06 | $1.01 | 142,800 | $19.98 M |
| 09/03/2024 | $1.07 | $1.04 (-2.8%) | $1.13 | $0.95 | 330,600 | $19.98 M |
| 08/30/2024 | $1.09 | $1.09 (0%) | $1.27 | $1.08 | 556,331 | $20.94 M |
| 08/29/2024 | $1.33 | $1.07 (-19.55%) | $1.34 | $1.03 | 4.46 M | $20.56 M |
| 08/28/2024 | $1.30 | $1.34 (3.08%) | $1.35 | $1.26 | 111,400 | $25.75 M |
| 08/27/2024 | $1.36 | $1.31 (-3.68%) | $1.36 | $1.26 | 95,877 | $25.17 M |
| 08/26/2024 | $1.28 | $1.35 (5.47%) | $1.35 | $1.22 | 123,615 | $25.94 M |
| 08/23/2024 | $1.30 | $1.29 (-0.77%) | $1.42 | $1.28 | 153,705 | $24.79 M |
| 08/22/2024 | $1.37 | $1.31 (-4.38%) | $1.37 | $1.29 | 109,338 | $25.17 M |
| 08/21/2024 | $1.34 | $1.35 (0.75%) | $1.38 | $1.29 | 207,228 | $25.94 M |
| 08/20/2024 | $1.48 | $1.36 (-8.11%) | $1.49 | $1.33 | 327,500 | $26.13 M |
| 08/19/2024 | $1.33 | $1.46 (9.77%) | $1.54 | $1.32 | 798,600 | $28.05 M |
| 08/16/2024 | $1.26 | $1.32 (4.76%) | $1.39 | $1.23 | 443,900 | $25.36 M |
| 08/15/2024 | $1.15 | $1.23 (6.96%) | $1.26 | $1.14 | 393,831 | $23.64 M |