
Gain Therapeutics Inc (GANX)
NASDAQ
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.1204 | 5.1452991453 | 2.34 | 2.78 | 2.3 | 198707 | 2.58692355 | CS |
4 | 0.2604 | 11.8363636364 | 2.2 | 2.78 | 1.96 | 204384 | 2.39825495 | CS |
12 | 0.6704 | 37.4525139665 | 1.79 | 2.78 | 1.5 | 226344 | 2.09178444 | CS |
26 | 1.1304 | 84.992481203 | 1.33 | 3.19 | 0.95 | 308207 | 1.89245334 | CS |
52 | -2.3196 | -48.5271966527 | 4.78 | 5.19 | 0.89 | 262844 | 1.94673604 | CS |
156 | -1.2096 | -32.9591280654 | 3.67 | 6.7 | 0.89 | 138243 | 2.64406129 | CS |
260 | -8.7596 | -78.0713012478 | 11.22 | 17.93 | 0.89 | 126909 | 3.77753773 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739921700 | 2.5099999 | -0.22 | -8.06 | 2.81 | 2.81 | 2.47 | 330791 |
1739576100 | 2.73 | 0.17 | 6.64 | 2.61 | 2.7799999 | 2.545 | 257004 |
1739489700 | 2.56 | 0.05 | 1.99 | 2.57 | 2.5703999 | 2.436 | 121268 |
1739403300 | 2.5099999 | 0.1 | 4.15 | 2.35 | 2.52 | 2.3 | 116074 |
1739316900 | 2.41 | -0.1 | -3.98 | 2.52 | 2.575 | 2.3849999 | 126634 |
1739230500 | 2.5099999 | -0.1 | -3.83 | 2.61 | 2.61 | 2.4 | 200697 |
1738971300 | 2.61 | -0.03 | -1.14 | 2.68 | 2.75 | 2.4346 | 357438 |
1738884900 | 2.64 | 0.2 | 8.20 | 2.5299999 | 2.7025 | 2.42 | 489795 |
1738798500 | 2.44 | 0.23 | 10.41 | 2.24 | 2.45 | 2.2 | 255724 |
1738712100 | 2.21 | 0.05 | 2.31 | 2.2 | 2.25 | 2.1 | 109464 |
1738625700 | 2.16 | 0.03 | 1.41 | 2.06 | 2.169 | 1.975 | 248887 |
1738366500 | 2.13 | -0.07 | -3.18 | 2.25 | 2.29 | 2.1 | 111886 |
1738280100 | 2.2 | 0.11 | 5.26 | 2.1 | 2.2599999 | 2.045 | 266048 |
1738193700 | 2.09 | 0.01 | 0.48 | 2.08 | 2.14 | 2.0099999 | 192070 |
1738107300 | 2.08 | -0.06 | -2.80 | 2.12 | 2.1699 | 2.0334 | 111532 |
1738020900 | 2.14 | -0.06 | -2.73 | 2.15 | 2.22 | 1.96 | 306357 |
1737761700 | 2.2 | 0.07 | 3.29 | 2.22 | 2.3 | 2.16 | 71012 |
1737675300 | 2.13 | 0 | 0.00 | 2.13 | 2.13 | 2.13 | 0 |
1737588900 | 2.13 | -0.05 | -2.29 | 2.2 | 2.21 | 2.06 | 94511 |
1737502500 | 2.18 | -0.1 | -4.39 | 2.25 | 2.25 | 2.0339 | 134053 |
1737156900 | 2.2799999 | -0.09 | -3.80 | 2.44 | 2.47 | 2.2 | 272733 |
1737070500 | 2.37 | 0.23 | 10.75 | 2.19 | 2.39 | 2.1501 | 108479 |
1736984100 | 2.14 | 0.06 | 2.88 | 2.15 | 2.2 | 2.09 | 88793 |
1736897700 | 2.08 | -0.11 | -5.02 | 2.2 | 2.2799999 | 2.06 | 87645 |
1736811300 | 2.19 | -0.11 | -4.78 | 2.36 | 2.36 | 2.15 | 137131 |
1736552100 | 2.3 | -0.14 | -5.74 | 2.47 | 2.4713 | 2.16 | 235882 |
1736379300 | 2.44 | 0.17 | 7.49 | 2.4 | 2.5 | 2.2275 | 262398 |
1736292900 | 2.27 | -0.17 | -6.97 | 2.42 | 2.5 | 2.13 | 208274 |
1736206500 | 2.44 | 0.01 | 0.41 | 2.5299999 | 2.5299999 | 2.2764 | 183099 |
1735947300 | 2.43 | 0.11 | 4.74 | 2.38 | 2.5299999 | 2.2523 | 360017 |
1735860900 | 2.32 | 0.16 | 7.41 | 2.15 | 2.6496 | 2.14 | 675067 |
1735688100 | 2.16 | -0.02 | -0.92 | 2.2599999 | 2.31 | 1.97 | 443284 |
1735601700 | 2.18 | 0.42 | 23.86 | 1.86 | 2.19 | 1.84 | 529685 |
1735342500 | 1.76 | 0.16 | 10.00 | 1.58 | 1.88 | 1.55 | 559830 |
1735256100 | 1.6 | 0.01 | 0.63 | 1.6 | 1.6577 | 1.571 | 188364 |
1735077840 | 1.59 | 0.02 | 1.27 | 1.59 | 1.61 | 1.54 | 111397 |
1734996900 | 1.57 | 0.01 | 0.64 | 1.59 | 1.6399999 | 1.56 | 115994 |
1734737700 | 1.56 | -0.01 | -0.64 | 1.55 | 1.7 | 1.5 | 150258 |
1734651300 | 1.57 | 0.03 | 1.95 | 1.55 | 1.73 | 1.51 | 230285 |
1734564900 | 1.54 | -0.14 | -8.33 | 1.6399999 | 1.67 | 1.5017 | 344497 |
1734478500 | 1.68 | 0.02 | 1.20 | 1.6399999 | 1.7 | 1.6089 | 108908 |
1734392100 | 1.66 | 0.03 | 1.84 | 1.62 | 1.69 | 1.6 | 120984 |
1734132900 | 1.6299999 | -0.04 | -2.40 | 1.67 | 1.7 | 1.59 | 182222 |
1734046500 | 1.67 | -0.09 | -5.11 | 1.78 | 1.8177 | 1.66 | 92931 |
1733960100 | 1.76 | 0.06 | 3.53 | 1.71 | 1.77 | 1.7 | 157207 |
1733873700 | 1.7 | -0.13 | -7.10 | 1.82 | 1.8281 | 1.7 | 91699 |
1733787300 | 1.83 | 0.04 | 2.23 | 1.8 | 1.8485 | 1.8 | 141420 |
1733528100 | 1.79 | 0.08 | 4.68 | 1.8 | 1.87 | 1.66 | 226015 |
1733441700 | 1.71 | -0.13 | -7.07 | 1.82 | 1.86 | 1.68 | 241676 |
1733355300 | 1.84 | 0.26 | 16.09 | 1.59 | 1.85 | 1.59 | 524061 |
1733268900 | 1.585 | -0.17 | -9.43 | 1.78 | 1.8199 | 1.57 | 356888 |
1733182500 | 1.75 | -0.11 | -5.91 | 1.84 | 1.85 | 1.68 | 333191 |
1732917840 | 1.86 | 0.12 | 6.90 | 1.85 | 1.8787 | 1.68 | 213516 |
1732750500 | 1.74 | 0.01 | 0.58 | 1.79 | 1.8616 | 1.71 | 258491 |
1732664100 | 1.73 | -0.09 | -4.95 | 1.83 | 1.85 | 1.72 | 76783 |
1732577700 | 1.82 | 0.1 | 5.81 | 1.79 | 1.895 | 1.76 | 238993 |
1732318500 | 1.72 | 0.1 | 6.17 | 1.6 | 1.78 | 1.5609 | 205127 |
1732232100 | 1.62 | -0.04 | -2.41 | 1.66 | 1.75 | 1.56 | 194626 |
1732145700 | 1.66 | -0.06 | -3.49 | 1.68 | 1.75 | 1.61 | 141941 |
1732059300 | 1.72 | 0.03 | 1.78 | 1.69 | 1.77 | 1.6299999 | 190383 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.