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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2025	2.150	2.650	2.140	2.320	675,017	+0.16(+7.41%)
Dec 31, 2024				2.160	0	-0.02(-0.92%)
Dec 30, 2024	1.860	2.190	1.840	2.180	529,685	+0.42(+23.86%)
Dec 27, 2024	1.580	1.880	1.550	1.760	559,830	+0.16(+10.00%)
Dec 26, 2024	1.600	1.658	1.571	1.600	188,364	+0.01(+0.63%)
Dec 24, 2024	1.590	1.610	1.540	1.590	111,397	+0.02(+1.27%)
Dec 23, 2024	1.590	1.640	1.560	1.570	115,994	+0.01(+0.64%)
Dec 20, 2024	1.550	1.700	1.500	1.560	150,758	-0.01(-0.64%)
Dec 19, 2024	1.550	1.730	1.510	1.570	226,452	+0.03(+1.95%)
Dec 18, 2024	1.640	1.670	1.502	1.540	344,497	-0.14(-8.33%)
Dec 17, 2024	1.640	1.700	1.609	1.680	108,908	+0.02(+1.20%)
Dec 16, 2024	1.620	1.690	1.600	1.660	120,984	+0.03(+1.84%)
Dec 13, 2024	1.670	1.700	1.590	1.630	182,222	-0.04(-2.40%)
Dec 12, 2024	1.780	1.818	1.660	1.670	92,931	-0.09(-5.11%)
Dec 11, 2024	1.710	1.770	1.700	1.760	157,207	+0.06(+3.53%)
Dec 10, 2024	1.820	1.828	1.700	1.700	91,699	-0.13(-7.10%)
Dec 09, 2024	1.800	1.849	1.800	1.830	141,420	+0.04(+2.23%)
Dec 06, 2024	1.800	1.870	1.660	1.790	226,015	+0.08(+4.68%)
Dec 05, 2024	1.820	1.860	1.680	1.710	241,676	-0.13(-7.07%)
Dec 04, 2024	1.590	1.850	1.590	1.840	524,061	+0.26(+16.09%)
Dec 03, 2024	1.780	1.820	1.570	1.585	356,888	-0.17(-9.43%)