NASDAQ:GANX
Gain Therapeutics, Inc. Stock Price (Quote)
$2.97
+0.0400 (+1.37%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.89 | $4.04 | Wednesday, 1st May 2024 GANX stock ended at $2.97. This is 1.37% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.45% from a day low at $2.92 to a day high of $3.05. |
| 90 days | $2.89 | $5.33 | |
| 52 weeks | $2.00 | $5.65 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $2.97 | $3.05 | $2.92 | $2.97 | 57 765 |
| Apr 30, 2024 | $2.97 | $3.00 | $2.89 | $2.93 | 34 470 |
| Apr 29, 2024 | $3.01 | $3.03 | $2.89 | $3.00 | 38 363 |
| Apr 26, 2024 | $3.09 | $3.18 | $2.89 | $3.03 | 176 310 |
| Apr 25, 2024 | $3.10 | $3.20 | $2.95 | $3.07 | 142 340 |
| Apr 24, 2024 | $3.54 | $3.65 | $3.12 | $3.19 | 146 646 |
| Apr 23, 2024 | $3.25 | $3.39 | $3.07 | $3.39 | 66 417 |
| Apr 22, 2024 | $3.27 | $3.43 | $3.12 | $3.17 | 53 674 |
| Apr 19, 2024 | $3.11 | $3.23 | $3.00 | $3.18 | 71 353 |
| Apr 18, 2024 | $3.19 | $3.31 | $3.11 | $3.15 | 77 894 |
| Apr 17, 2024 | $3.16 | $3.27 | $3.10 | $3.18 | 80 569 |
| Apr 16, 2024 | $3.10 | $3.19 | $2.93 | $3.16 | 111 460 |
| Apr 15, 2024 | $3.10 | $3.23 | $3.02 | $3.09 | 81 897 |
| Apr 12, 2024 | $3.26 | $3.32 | $3.01 | $3.15 | 123 679 |
| Apr 11, 2024 | $3.34 | $3.41 | $3.25 | $3.36 | 45 240 |
| Apr 10, 2024 | $3.31 | $3.38 | $3.10 | $3.34 | 79 210 |
| Apr 09, 2024 | $3.41 | $3.53 | $3.30 | $3.38 | 63 678 |
| Apr 08, 2024 | $3.57 | $3.64 | $3.31 | $3.43 | 74 320 |
| Apr 05, 2024 | $3.57 | $3.72 | $3.49 | $3.56 | 103 238 |
| Apr 04, 2024 | $4.04 | $4.04 | $3.45 | $3.58 | 176 356 |
| Apr 03, 2024 | $3.82 | $4.04 | $3.74 | $3.99 | 58 123 |
| Apr 02, 2024 | $3.99 | $4.00 | $3.82 | $3.89 | 91 795 |
| Apr 01, 2024 | $4.00 | $4.00 | $3.57 | $3.83 | 113 310 |
| Mar 28, 2024 | $3.69 | $3.95 | $3.68 | $3.77 | 101 856 |
| Mar 27, 2024 | $3.84 | $3.90 | $3.62 | $3.73 | 113 716 |
