5 DAY PERFORMANCE
+18.10%
1 MONTH PERFORMANCE
+6.97%
3 MONTH PERFORMANCE
+17.57%
6 MONTH PERFORMANCE
+165.95%
YEAR-TO-DATE PERFORMANCE
+20.83%
1 YEAR PERFORMANCE
-48.21%
Gain Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/07/2025 | $2.68 | $2.61 (-2.61%) | $2.75 | $2.43 | 357,456 | $69.25 M |
| 02/06/2025 | $2.53 | $2.64 (4.35%) | $2.70 | $2.42 | 490,724 | $70.04 M |
| 02/05/2025 | $2.24 | $2.44 (8.93%) | $2.45 | $2.20 | 255,822 | $64.74 M |
| 02/04/2025 | $2.20 | $2.21 (0.45%) | $2.25 | $2.10 | 109,500 | $58.64 M |
| 02/03/2025 | $2.06 | $2.16 (4.85%) | $2.17 | $1.98 | 248,920 | $57.31 M |
| 01/31/2025 | $2.19 | $2.13 (-2.74%) | $2.29 | $2.10 | 112,407 | $56.51 M |
| 01/30/2025 | $2.10 | $2.20 (4.76%) | $2.26 | $2.05 | 266,100 | $58.37 M |
| 01/29/2025 | $2.08 | $2.09 (0.48%) | $2.14 | $2.01 | 192,100 | $55.45 M |
| 01/28/2025 | $2.12 | $2.08 (-1.89%) | $2.17 | $2.03 | 111,600 | $55.19 M |
| 01/27/2025 | $2.15 | $2.14 (-0.47%) | $2.22 | $1.96 | 317,025 | $56.78 M |
| 01/24/2025 | $2.22 | $2.20 (-0.9%) | $2.30 | $2.16 | 71,013 | $58.37 M |
| 01/23/2025 | $2.14 | $2.23 (4.21%) | $2.25 | $2.00 | 208,800 | $59.17 M |
| 01/22/2025 | $2.20 | $2.13 (-3.18%) | $2.25 | $2.06 | 119,800 | $56.51 M |
| 01/21/2025 | $2.25 | $2.18 (-3.11%) | $2.25 | $2.03 | 134,278 | $57.84 M |
| 01/17/2025 | $2.44 | $2.28 (-6.56%) | $2.47 | $2.20 | 272,752 | $60.49 M |
| 01/16/2025 | $2.19 | $2.37 (8.22%) | $2.39 | $2.15 | 108,500 | $62.88 M |
| 01/15/2025 | $2.15 | $2.14 (-0.47%) | $2.20 | $2.09 | 88,800 | $56.78 M |
| 01/14/2025 | $2.20 | $2.08 (-5.45%) | $2.28 | $2.06 | 87,645 | $55.19 M |
| 01/13/2025 | $2.36 | $2.19 (-7.2%) | $2.36 | $2.15 | 137,506 | $58.10 M |
| 01/10/2025 | $2.47 | $2.30 (-6.88%) | $2.47 | $2.16 | 235,900 | $61.02 M |
| 01/08/2025 | $2.40 | $2.44 (1.67%) | $2.50 | $2.23 | 262,588 | $64.74 M |
| 01/07/2025 | $2.42 | $2.27 (-6.2%) | $2.50 | $2.13 | 208,380 | $60.23 M |
| 01/06/2025 | $2.53 | $2.44 (-3.56%) | $2.53 | $2.28 | 183,339 | $64.74 M |
| 01/03/2025 | $2.38 | $2.43 (2.1%) | $2.53 | $2.25 | 360,031 | $64.47 M |
| 01/02/2025 | $2.15 | $2.32 (7.91%) | $2.65 | $2.14 | 675,068 | $61.55 M |
| 12/31/2024 | $2.26 | $2.16 (-4.42%) | $2.29 | $1.97 | 443,300 | $57.31 M |
| 12/30/2024 | $1.86 | $2.18 (17.2%) | $2.19 | $1.84 | 531,300 | $57.84 M |
| 12/27/2024 | $1.58 | $1.76 (11.39%) | $1.88 | $1.55 | 559,830 | $46.70 M |
| 12/26/2024 | $1.60 | $1.60 (0%) | $1.66 | $1.57 | 188,400 | $42.45 M |
| 12/24/2024 | $1.59 | $1.59 (0%) | $1.61 | $1.54 | 111,400 | $42.19 M |
| 12/23/2024 | $1.59 | $1.57 (-1.26%) | $1.64 | $1.56 | 116,348 | $41.65 M |
| 12/20/2024 | $1.55 | $1.56 (0.65%) | $1.70 | $1.50 | 150,800 | $41.39 M |
| 12/19/2024 | $1.55 | $1.57 (1.29%) | $1.73 | $1.51 | 230,300 | $41.65 M |
| 12/18/2024 | $1.64 | $1.54 (-6.1%) | $1.67 | $1.50 | 344,500 | $40.86 M |
| 12/17/2024 | $1.64 | $1.68 (2.44%) | $1.70 | $1.61 | 108,908 | $44.57 M |
| 12/16/2024 | $1.62 | $1.66 (2.47%) | $1.69 | $1.60 | 121,000 | $44.04 M |
| 12/13/2024 | $1.67 | $1.63 (-2.4%) | $1.70 | $1.59 | 182,222 | $43.25 M |
| 12/12/2024 | $1.78 | $1.67 (-6.18%) | $1.82 | $1.66 | 92,931 | $44.31 M |
| 12/11/2024 | $1.71 | $1.76 (2.92%) | $1.77 | $1.70 | 157,208 | $46.70 M |
| 12/10/2024 | $1.82 | $1.70 (-6.59%) | $1.83 | $1.70 | 91,700 | $45.10 M |
| 12/09/2024 | $1.80 | $1.83 (1.67%) | $1.85 | $1.80 | 141,421 | $48.55 M |
| 12/06/2024 | $1.80 | $1.79 (-0.56%) | $1.87 | $1.66 | 226,015 | $47.49 M |
| 12/05/2024 | $1.82 | $1.71 (-6.04%) | $1.86 | $1.68 | 241,700 | $45.37 M |
| 12/04/2024 | $1.59 | $1.84 (15.72%) | $1.85 | $1.59 | 524,700 | $48.82 M |
| 12/03/2024 | $1.78 | $1.59 (-10.67%) | $1.82 | $1.57 | 356,900 | $42.19 M |
| 12/02/2024 | $1.84 | $1.75 (-4.89%) | $1.85 | $1.68 | 333,291 | $46.43 M |
| 11/29/2024 | $1.85 | $1.86 (0.54%) | $1.88 | $1.68 | 213,516 | $49.35 M |
| 11/27/2024 | $1.79 | $1.74 (-2.79%) | $1.86 | $1.71 | 258,523 | $46.17 M |
| 11/26/2024 | $1.83 | $1.73 (-5.46%) | $1.85 | $1.72 | 76,788 | $45.90 M |
| 11/25/2024 | $1.79 | $1.82 (1.68%) | $1.90 | $1.76 | 239,500 | $48.29 M |
| 11/22/2024 | $1.60 | $1.72 (7.5%) | $1.78 | $1.56 | 205,127 | $45.63 M |
| 11/21/2024 | $1.65 | $1.62 (-1.82%) | $1.75 | $1.56 | 194,627 | $42.98 M |
| 11/20/2024 | $1.68 | $1.66 (-1.19%) | $1.75 | $1.61 | 141,972 | $44.04 M |
| 11/19/2024 | $1.69 | $1.72 (1.78%) | $1.77 | $1.63 | 190,383 | $45.63 M |
| 11/18/2024 | $1.87 | $1.69 (-9.63%) | $2.00 | $1.63 | 407,500 | $44.84 M |
| 11/15/2024 | $1.66 | $1.85 (11.45%) | $1.90 | $1.66 | 451,000 | $49.08 M |
| 11/14/2024 | $2.03 | $1.75 (-13.79%) | $2.03 | $1.64 | 438,485 | $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 |
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.
