5 DAY PERFORMANCE
-5.29%
1 MONTH PERFORMANCE
-7.73%
3 MONTH PERFORMANCE
-26.34%
6 MONTH PERFORMANCE
-1.65%
YEAR-TO-DATE PERFORMANCE
-17.13%
1 YEAR PERFORMANCE
-50.00%
Gain Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $1.83 | $1.79 (-2.19%) | $1.86 | $1.74 | 207,968 | $44.22 M |
| 04/02/2025 | $1.78 | $1.89 (6.18%) | $1.94 | $1.77 | 270,500 | $46.70 M |
| 04/01/2025 | $1.93 | $1.81 (-6.22%) | $1.96 | $1.80 | 303,800 | $44.72 M |
| 03/31/2025 | $1.95 | $1.91 (-2.05%) | $1.99 | $1.82 | 247,800 | $47.19 M |
| 03/28/2025 | $2.02 | $1.89 (-6.44%) | $2.10 | $1.86 | 405,530 | $43.25 M |
| 03/27/2025 | $2.11 | $2.07 (-1.9%) | $2.13 | $2.00 | 159,144 | $47.36 M |
| 03/26/2025 | $2.23 | $2.09 (-6.28%) | $2.27 | $2.00 | 322,358 | $47.82 M |
| 03/25/2025 | $2.31 | $2.28 (-1.3%) | $2.43 | $2.25 | 138,526 | $52.17 M |
| 03/24/2025 | $2.36 | $2.32 (-1.69%) | $2.36 | $2.23 | 196,809 | $53.08 M |
| 03/21/2025 | $2.30 | $2.34 (1.74%) | $2.43 | $2.30 | 126,200 | $62.08 M |
| 03/20/2025 | $2.44 | $2.29 (-6.15%) | $2.44 | $2.25 | 330,835 | $60.76 M |
| 03/19/2025 | $2.45 | $2.47 (0.82%) | $2.53 | $2.33 | 301,000 | $65.53 M |
| 03/18/2025 | $2.40 | $2.38 (-0.83%) | $2.44 | $2.30 | 193,620 | $63.15 M |
| 03/17/2025 | $2.14 | $2.40 (12.15%) | $2.41 | $2.14 | 643,864 | $63.68 M |
| 03/14/2025 | $2.25 | $2.11 (-6.22%) | $2.29 | $2.10 | 333,506 | $55.98 M |
| 03/13/2025 | $2.14 | $2.20 (2.8%) | $2.21 | $2.07 | 246,017 | $58.37 M |
| 03/12/2025 | $1.95 | $2.11 (8.21%) | $2.16 | $1.92 | 169,514 | $55.98 M |
| 03/11/2025 | $1.86 | $1.95 (4.84%) | $1.95 | $1.81 | 162,500 | $51.74 M |
| 03/10/2025 | $1.90 | $1.86 (-2.11%) | $2.00 | $1.78 | 245,600 | $49.35 M |
| 03/07/2025 | $1.97 | $1.88 (-4.57%) | $1.97 | $1.81 | 127,820 | $49.88 M |
| 03/06/2025 | $1.80 | $1.80 (0%) | $1.89 | $1.78 | 114,600 | $47.76 M |
| 03/05/2025 | $1.97 | $1.85 (-6.09%) | $1.99 | $1.54 | 310,428 | $49.08 M |
| 03/04/2025 | $1.86 | $1.94 (4.3%) | $2.05 | $1.67 | 368,422 | $51.47 M |
| 03/03/2025 | $2.12 | $1.95 (-8.02%) | $2.13 | $1.92 | 201,900 | $51.74 M |
| 02/28/2025 | $2.00 | $2.13 (6.5%) | $2.15 | $1.91 | 109,558 | $56.51 M |
| 02/27/2025 | $2.00 | $1.90 (-5%) | $2.05 | $1.90 | 258,640 | $50.41 M |
| 02/26/2025 | $1.94 | $2.00 (3.09%) | $2.06 | $1.89 | 238,828 | $53.06 M |
| 02/25/2025 | $2.06 | $1.92 (-6.8%) | $2.14 | $1.84 | 496,927 | $50.94 M |
| 02/24/2025 | $2.28 | $2.08 (-8.77%) | $2.40 | $2.00 | 472,217 | $55.19 M |
| 02/21/2025 | $2.60 | $2.27 (-12.69%) | $2.60 | $2.16 | 175,800 | $60.23 M |
| 02/20/2025 | $2.40 | $2.34 (-2.5%) | $2.48 | $2.25 | 320,127 | $62.08 M |
| 02/19/2025 | $2.49 | $2.42 (-2.81%) | $2.64 | $2.30 | 168,669 | $64.21 M |
| 02/18/2025 | $2.81 | $2.51 (-10.68%) | $2.81 | $2.47 | 350,425 | $66.59 M |
| 02/14/2025 | $2.61 | $2.73 (4.6%) | $2.78 | $2.55 | 257,120 | $72.43 M |
| 02/13/2025 | $2.57 | $2.56 (-0.39%) | $2.57 | $2.44 | 121,300 | $67.92 M |
| 02/12/2025 | $2.35 | $2.51 (6.81%) | $2.52 | $2.30 | 116,100 | $66.59 M |
| 02/11/2025 | $2.52 | $2.41 (-4.37%) | $2.58 | $2.38 | 130,000 | $63.94 M |
| 02/10/2025 | $2.60 | $2.51 (-3.46%) | $2.60 | $2.40 | 200,700 | $66.59 M |
| 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 |
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.
