-
5 DAY PERFORMANCE
+2.25% -
1 MONTH PERFORMANCE
+66.97% -
3 MONTH PERFORMANCE
+51.67% -
6 MONTH PERFORMANCE
-48.88% -
YEAR-TO-DATE PERFORMANCE
-44.34% -
1 YEAR PERFORMANCE
-43.48%
Gain Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/14/2024 | $0.95 | $1.12 (17.8%) | $1.15 | $0.95 | 593,895 | $21.52 M |
| 08/13/2024 | $0.95 | $0.94 (-1.46%) | $0.96 | $0.89 | 587,931 | $17.99 M |
| 08/12/2024 | $0.97 | $0.94 (-3.32%) | $0.98 | $0.93 | 271,619 | $18.03 M |
| 08/09/2024 | $0.98 | $0.98 (0.14%) | $1.07 | $0.97 | 184,100 | $18.86 M |
| 08/08/2024 | $0.96 | $0.97 (0.73%) | $1.01 | $0.92 | 243,000 | $18.58 M |
| 08/07/2024 | $1.01 | $0.95 (-5.69%) | $1.01 | $0.95 | 60,120 | $18.30 M |
| 08/06/2024 | $1.08 | $1.00 (-7.41%) | $1.08 | $0.95 | 215,600 | $19.22 M |
| 08/05/2024 | $0.95 | $0.98 (2.72%) | $1.00 | $0.92 | 176,000 | $18.81 M |
| 08/02/2024 | $1.05 | $1.05 (0%) | $1.07 | $0.94 | 291,348 | $18.88 M |
| 08/01/2024 | $1.08 | $1.06 (-1.85%) | $1.15 | $1.04 | 151,000 | $19.06 M |
| 07/31/2024 | $1.09 | $1.08 (-0.92%) | $1.14 | $1.06 | 127,400 | $19.42 M |
| 07/30/2024 | $1.13 | $1.11 (-1.77%) | $1.14 | $1.09 | 193,100 | $19.96 M |
| 07/29/2024 | $1.06 | $1.13 (6.6%) | $1.13 | $1.05 | 159,248 | $20.32 M |
| 07/26/2024 | $1.08 | $1.05 (-2.78%) | $1.10 | $1.03 | 231,900 | $18.88 M |
| 07/25/2024 | $1.08 | $1.04 (-3.7%) | $1.08 | $1.02 | 258,200 | $18.70 M |
| 07/24/2024 | $1.13 | $1.08 (-4.42%) | $1.13 | $1.06 | 273,704 | $19.42 M |
| 07/23/2024 | $1.20 | $1.12 (-6.67%) | $1.20 | $1.05 | 542,042 | $20.14 M |
| 07/22/2024 | $1.23 | $1.16 (-5.69%) | $1.24 | $1.15 | 119,466 | $20.86 M |
| 07/19/2024 | $1.21 | $1.21 (0%) | $1.23 | $1.21 | 82,717 | $21.75 M |
| 07/18/2024 | $1.25 | $1.22 (-2.4%) | $1.29 | $1.22 | 201,998 | $21.93 M |
| 07/17/2024 | $1.30 | $1.27 (-2.31%) | $1.32 | $1.26 | 111,970 | $22.83 M |
| 07/16/2024 | $1.26 | $1.30 (3.17%) | $1.30 | $1.25 | 120,285 | $23.37 M |
| 07/15/2024 | $1.33 | $1.25 (-6.02%) | $1.37 | $1.22 | 286,994 | $22.47 M |
| 07/12/2024 | $1.37 | $1.38 (0.73%) | $1.39 | $1.34 | 273,476 | $24.81 M |
| 07/11/2024 | $1.21 | $1.36 (12.4%) | $1.40 | $1.21 | 787,195 | $24.45 M |
| 07/10/2024 | $1.19 | $1.20 (0.84%) | $1.22 | $1.16 | 302,524 | $21.57 M |
| 07/09/2024 | $1.16 | $1.18 (1.72%) | $1.18 | $1.12 | 413,477 | $21.22 M |
| 07/08/2024 | $1.17 | $1.12 (-4.27%) | $1.19 | $1.11 | 200,010 | $20.14 M |
| 07/05/2024 | $1.19 | $1.20 (0.84%) | $1.21 | $1.15 | 119,034 | $21.57 M |