5 DAY PERFORMANCE
+29.79%
1 MONTH PERFORMANCE
-4.69%
3 MONTH PERFORMANCE
+49.69%
6 MONTH PERFORMANCE
+65.99%
YEAR-TO-DATE PERFORMANCE
+12.96%
1 YEAR PERFORMANCE
-46.26%
Gain Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $2.14 | $2.19 (2.58%) | $2.21 | $2.08 | 242,986 | $57.57 M |
| 03/12/2025 | $1.95 | $2.11 (8.21%) | $2.16 | $1.92 | 169,492 | $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 |
| 01/03/2025 | $2.38 | $2.43 (2.1%) | $2.53 | $2.25 | 360,031 | $64.47 M |
| 01/02/2025 | $2.15 | $2.32 (7.91%) | $2.65 | $2.14 | 675,068 | $61.55 M |
| 12/31/2024 | $2.26 | $2.16 (-4.42%) | $2.29 | $1.97 | 443,300 | $57.31 M |
| 12/30/2024 | $1.86 | $2.18 (17.2%) | $2.19 | $1.84 | 531,300 | $57.84 M |
| 12/27/2024 | $1.58 | $1.76 (11.39%) | $1.88 | $1.55 | 559,830 | $46.70 M |
| 12/26/2024 | $1.60 | $1.60 (0%) | $1.66 | $1.57 | 188,400 | $42.45 M |
| 12/24/2024 | $1.59 | $1.59 (0%) | $1.61 | $1.54 | 111,400 | $42.19 M |
| 12/23/2024 | $1.59 | $1.57 (-1.26%) | $1.64 | $1.56 | 116,348 | $41.65 M |
| 12/20/2024 | $1.55 | $1.56 (0.65%) | $1.70 | $1.50 | 150,800 | $41.39 M |
| 12/19/2024 | $1.55 | $1.57 (1.29%) | $1.73 | $1.51 | 230,300 | $41.65 M |
| 12/18/2024 | $1.64 | $1.54 (-6.1%) | $1.67 | $1.50 | 344,500 | $40.86 M |
| 12/17/2024 | $1.64 | $1.68 (2.44%) | $1.70 | $1.61 | 108,908 | $44.57 M |
| 12/16/2024 | $1.62 | $1.66 (2.47%) | $1.69 | $1.60 | 121,000 | $44.04 M |
| 12/13/2024 | $1.67 | $1.63 (-2.4%) | $1.70 | $1.59 | 182,222 | $43.25 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.
