5 DAY PERFORMANCE
+5.56%
1 MONTH PERFORMANCE
-7.77%
3 MONTH PERFORMANCE
-10.80%
6 MONTH PERFORMANCE
+8.57%
YEAR-TO-DATE PERFORMANCE
-12.04%
1 YEAR PERFORMANCE
-25.49%
Gain Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/02/2025 | $1.78 | $1.93 (8.43%) | $1.93 | $1.76 | 146.76 K | $51.77 M |
| 05/30/2025 | $1.78 | $1.77 (-0.56%) | $1.83 | $1.76 | 122.32 K | $50.77 M |
| 05/29/2025 | $1.80 | $1.80 (0%) | $1.85 | $1.79 | 82.12 K | $51.63 M |
| 05/28/2025 | $1.78 | $1.80 (1.12%) | $1.82 | $1.75 | 215.80 K | $51.63 M |
| 05/27/2025 | $1.83 | $1.77 (-3.28%) | $1.85 | $1.74 | 157.10 K | $50.77 M |
| 05/23/2025 | $1.80 | $1.80 (0%) | $1.84 | $1.74 | 76.50 K | $51.63 M |
| 05/22/2025 | $1.82 | $1.80 (-1.1%) | $1.86 | $1.78 | 124.10 K | $51.63 M |
| 05/21/2025 | $1.88 | $1.81 (-3.72%) | $1.90 | $1.81 | 225.90 K | $51.92 M |
| 05/20/2025 | $1.96 | $1.91 (-2.55%) | $1.96 | $1.80 | 173.35 K | $54.79 M |
| 05/19/2025 | $1.95 | $1.96 (0.51%) | $2.02 | $1.83 | 251.45 K | $56.22 M |
| 05/16/2025 | $1.83 | $2.01 (9.84%) | $2.06 | $1.76 | 472.30 K | $57.66 M |
| 05/15/2025 | $1.85 | $1.81 (-2.16%) | $1.89 | $1.74 | 360.74 K | $51.92 M |
| 05/14/2025 | $1.97 | $1.86 (-5.58%) | $1.97 | $1.80 | 431.70 K | $53.35 M |
| 05/13/2025 | $2.00 | $1.93 (-3.5%) | $2.00 | $1.84 | 137.62 K | $55.36 M |
| 05/12/2025 | $1.99 | $1.92 (-3.52%) | $2.00 | $1.88 | 229.00 K | $55.08 M |
| 05/09/2025 | $2.02 | $1.94 (-3.96%) | $2.06 | $1.92 | 94.60 K | $52.64 M |
| 05/08/2025 | $1.95 | $2.03 (4.1%) | $2.07 | $1.94 | 220.74 K | $55.08 M |
| 05/07/2025 | $1.90 | $1.95 (2.63%) | $1.99 | $1.88 | 163.64 K | $52.91 M |
| 05/06/2025 | $2.03 | $1.89 (-6.9%) | $2.05 | $1.85 | 328.96 K | $51.28 M |
| 05/05/2025 | $2.06 | $2.03 (-1.46%) | $2.17 | $2.00 | 257.50 K | $55.08 M |
| 05/02/2025 | $2.25 | $2.06 (-8.44%) | $2.27 | $2.03 | 398.70 K | $55.89 M |
| 05/01/2025 | $2.10 | $2.18 (3.81%) | $2.25 | $2.01 | 929.50 K | $59.15 M |
| 04/30/2025 | $1.89 | $2.05 (8.47%) | $2.09 | $1.84 | 599.19 K | $55.62 M |
| 04/29/2025 | $1.90 | $1.88 (-1.05%) | $1.94 | $1.88 | 441.00 K | $51.01 M |
| 04/28/2025 | $1.89 | $1.91 (1.06%) | $1.96 | $1.84 | 310.80 K | $51.82 M |
| 04/25/2025 | $1.88 | $1.90 (1.06%) | $1.95 | $1.84 | 247.93 K | $46.94 M |
| 04/24/2025 | $1.87 | $1.88 (0.53%) | $1.89 | $1.82 | 188.35 K | $46.45 M |
| 04/23/2025 | $1.88 | $1.85 (-1.6%) | $1.99 | $1.81 | 287.11 K | $45.71 M |
| 04/22/2025 | $1.78 | $1.85 (3.93%) | $1.87 | $1.72 | 206.52 K | $45.71 M |
| 04/21/2025 | $1.77 | $1.74 (-1.69%) | $1.81 | $1.67 | 205.55 K | $42.99 M |
| 04/17/2025 | $1.75 | $1.80 (2.86%) | $1.82 | $1.70 | 149.60 K | $44.47 M |
| 04/16/2025 | $1.80 | $1.74 (-3.33%) | $1.82 | $1.64 | 176.91 K | $42.99 M |
| 04/15/2025 | $1.83 | $1.80 (-1.64%) | $1.89 | $1.77 | 193.60 K | $44.47 M |
| 04/14/2025 | $1.74 | $1.87 (7.47%) | $1.89 | $1.69 | 497.62 K | $46.20 M |
| 04/11/2025 | $1.62 | $1.68 (3.7%) | $1.71 | $1.54 | 317.74 K | $41.51 M |
| 04/10/2025 | $1.68 | $1.58 (-5.95%) | $1.71 | $1.53 | 191.94 K | $39.04 M |
| 04/09/2025 | $1.59 | $1.65 (3.77%) | $1.75 | $1.48 | 330.23 K | $40.77 M |
| 04/08/2025 | $1.79 | $1.58 (-11.73%) | $1.80 | $1.56 | 238.01 K | $39.04 M |
| 04/07/2025 | $1.65 | $1.65 (0%) | $1.74 | $1.58 | 326.40 K | $40.77 M |
| 04/04/2025 | $1.72 | $1.65 (-4.07%) | $1.80 | $1.56 | 455.30 K | $40.77 M |
| 04/03/2025 | $1.83 | $1.79 (-2.19%) | $1.86 | $1.74 | 208.00 K | $44.22 M |
| 04/02/2025 | $1.78 | $1.89 (6.18%) | $1.94 | $1.77 | 270.50 K | $46.70 M |
| 04/01/2025 | $1.93 | $1.81 (-6.22%) | $1.96 | $1.80 | 303.80 K | $44.72 M |
| 03/31/2025 | $1.95 | $1.91 (-2.05%) | $1.99 | $1.82 | 247.80 K | $47.19 M |
| 03/28/2025 | $2.02 | $1.89 (-6.44%) | $2.10 | $1.86 | 405.53 K | $43.25 M |
| 03/27/2025 | $2.11 | $2.07 (-1.9%) | $2.13 | $2.00 | 159.14 K | $47.36 M |
| 03/26/2025 | $2.23 | $2.09 (-6.28%) | $2.27 | $2.00 | 322.36 K | $47.82 M |
| 03/25/2025 | $2.31 | $2.28 (-1.3%) | $2.43 | $2.25 | 138.53 K | $52.17 M |
| 03/24/2025 | $2.36 | $2.32 (-1.69%) | $2.36 | $2.23 | 196.81 K | $53.08 M |
| 03/21/2025 | $2.30 | $2.34 (1.74%) | $2.43 | $2.30 | 126.20 K | $62.08 M |
| 03/20/2025 | $2.44 | $2.29 (-6.15%) | $2.44 | $2.25 | 330.84 K | $60.76 M |
| 03/19/2025 | $2.45 | $2.47 (0.82%) | $2.53 | $2.33 | 301.00 K | $65.53 M |
| 03/18/2025 | $2.40 | $2.38 (-0.83%) | $2.44 | $2.30 | 193.62 K | $63.15 M |
| 03/17/2025 | $2.14 | $2.40 (12.15%) | $2.41 | $2.14 | 643.86 K | $63.68 M |
| 03/14/2025 | $2.25 | $2.11 (-6.22%) | $2.29 | $2.10 | 333.51 K | $55.98 M |
| 03/13/2025 | $2.14 | $2.20 (2.8%) | $2.21 | $2.07 | 246.02 K | $58.37 M |
| 03/12/2025 | $1.95 | $2.11 (8.21%) | $2.16 | $1.92 | 169.51 K | $55.98 M |
| 03/11/2025 | $1.86 | $1.95 (4.84%) | $1.95 | $1.81 | 162.50 K | $51.74 M |
| 03/10/2025 | $1.90 | $1.86 (-2.11%) | $2.00 | $1.78 | 245.60 K | $49.35 M |
| 03/07/2025 | $1.97 | $1.88 (-4.57%) | $1.97 | $1.81 | 127.82 K | $49.88 M |
| 03/06/2025 | $1.80 | $1.80 (0%) | $1.89 | $1.78 | 114.60 K | $47.76 M |
| 03/05/2025 | $1.97 | $1.85 (-6.09%) | $1.99 | $1.54 | 310.43 K | $49.08 M |
| 03/04/2025 | $1.86 | $1.94 (4.3%) | $2.05 | $1.67 | 368.42 K | $51.47 M |
| 03/03/2025 | $2.12 | $1.95 (-8.02%) | $2.13 | $1.92 | 201.90 K | $51.74 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
