Gain Therapeutics, Inc. - Common Stock (NQ: GANX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	1.860	1.950	1.810	1.950	162,459	+0.09(+4.84%)
Mar 10, 2025	1.900	2.000	1.780	1.860	243,556	-0.02(-1.06%)
Mar 07, 2025	1.970	1.970	1.810	1.880	127,820	+0.08(+4.44%)
Mar 06, 2025	1.800	1.889	1.780	1.800	114,557	-0.05(-2.70%)
Mar 05, 2025	1.965	1.989	1.544	1.850	310,428	-0.09(-4.64%)
Mar 04, 2025	1.860	2.050	1.670	1.940	368,347	-0.01(-0.51%)
Mar 03, 2025	2.120	2.130	1.920	1.950	200,829	-0.18(-8.45%)
Feb 28, 2025	2.000	2.145	2.000	2.130	109,558	+0.23(+12.11%)
Feb 27, 2025	2.000	2.050	1.900	1.900	253,456	-0.10(-5.00%)
Feb 26, 2025	1.940	2.060	1.890	2.000	238,828	+0.08(+4.17%)
Feb 25, 2025	2.060	2.140	1.840	1.920	496,927	-0.16(-7.69%)
Feb 24, 2025	2.280	2.400	2.000	2.080	472,092	-0.19(-8.37%)
Feb 21, 2025	2.599	2.599	2.160	2.270	175,792	-0.07(-2.99%)
Feb 20, 2025	2.400	2.480	2.250	2.340	320,105	-0.08(-3.31%)
Feb 19, 2025	2.490	2.640	2.300	2.420	168,562	-0.09(-3.59%)
Feb 18, 2025	2.810	2.810	2.470	2.510	350,424	-0.22(-8.06%)
Feb 14, 2025	2.610	2.780	2.545	2.730	257,120	+0.17(+6.64%)
Feb 13, 2025	2.570	2.570	2.436	2.560	121,268	+0.05(+1.99%)
Feb 12, 2025	2.350	2.520	2.300	2.510	116,074	+0.10(+4.15%)
Feb 11, 2025	2.520	2.575	2.385	2.410	126,634	-0.10(-3.98%)
Feb 10, 2025	2.600	2.600	2.400	2.510	200,697	-0.10(-3.83%)
Feb 07, 2025	2.680	2.750	2.435	2.610	357,456	-0.03(-1.14%)
Feb 06, 2025	2.530	2.703	2.420	2.640	489,793	+0.20(+8.20%)
Feb 05, 2025	2.240	2.450	2.200	2.440	255,189	+0.23(+10.41%)
Feb 04, 2025	2.200	2.250	2.100	2.210	109,464	+0.05(+2.31%)
Feb 03, 2025	2.060	2.169	1.975	2.160	248,877	+0.03(+1.41%)
Jan 31, 2025	2.190	2.290	2.100	2.130	112,407	-0.07(-3.18%)
Jan 30, 2025	2.100	2.260	2.045	2.200	266,077	+0.11(+5.26%)
Jan 29, 2025	2.080	2.140	2.010	2.090	192,070	+0.01(+0.48%)
Jan 28, 2025	2.120	2.170	2.033	2.080	111,533	-0.06(-2.80%)
Jan 27, 2025	2.150	2.220	1.960	2.140	316,405	-0.06(-2.73%)
Jan 24, 2025	2.220	2.300	2.160	2.200	71,013	-0.03(-1.35%)
Jan 23, 2025	2.140	2.250	2.000	2.230	208,798	+0.10(+4.69%)
Jan 22, 2025	2.200	2.250	2.060	2.130	118,756	-0.05(-2.29%)
Jan 21, 2025	2.250	2.250	2.034	2.180	134,162	-0.10(-4.39%)
Jan 17, 2025	2.440	2.470	2.200	2.280	272,752	-0.09(-3.80%)
Jan 16, 2025	2.190	2.390	2.150	2.370	108,478	+0.23(+10.75%)
Jan 15, 2025	2.150	2.200	2.090	2.140	88,793	+0.06(+2.88%)
Jan 14, 2025	2.200	2.280	2.060	2.080	87,640	-0.11(-5.02%)
Jan 13, 2025	2.360	2.360	2.150	2.190	137,131	-0.11(-4.78%)
Jan 10, 2025	2.470	2.471	2.160	2.300	235,885	-0.14(-5.74%)
Jan 08, 2025	2.400	2.500	2.228	2.440	262,588	+0.17(+7.49%)
Jan 07, 2025	2.420	2.500	2.130	2.270	208,274	-0.17(-6.97%)
Jan 06, 2025	2.530	2.530	2.276	2.440	183,339	+0.01(+0.41%)
Jan 03, 2025	2.380	2.530	2.252	2.430	360,031	+0.11(+4.74%)