GANX

Gain Therapeutics Historical Data

GANX Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 6.94 0.26 3.89% 6.70 6.95 6.50 70,187
Oct 14 2021 6.68 0.06 0.91% 6.65 6.88 6.5662 17,016
Oct 13 2021 6.62 -0.14 -2.07% 6.72 6.843 6.50 10,789
Oct 12 2021 6.76 0.21 3.21% 6.65 7.1999 6.55 26,778
Oct 11 2021 6.55 -0.48 -6.83% 7.12 7.2722 6.55 42,924
Oct 08 2021 7.03 0.18 2.63% 6.99 7.29 6.80 30,440
Oct 07 2021 6.85 -0.09 -1.3% 6.99 7.19 6.85 23,985
Oct 06 2021 6.94 -0.21 -2.94% 7.05 7.15 6.865 32,779
Oct 05 2021 7.15 -0.03 -0.42% 7.20 7.479 7.10 21,853
Oct 04 2021 7.18 -0.21 -2.84% 7.31 7.33 7.18 17,006
Oct 01 2021 7.39 -0.06 -0.74% 7.45 7.55 7.325 31,484
Sep 30 2021 7.445 -0.21 -2.68% 7.69 7.82 7.3301 69,161
Sep 29 2021 7.65 -0.10 -1.29% 7.79 7.8535 7.56 21,677
Sep 28 2021 7.75 0.01 0.13% 7.74 7.90 7.5395 50,299
Sep 27 2021 7.74 0.31 4.17% 7.40 7.79 7.1189 44,984
Sep 24 2021 7.43 -0.02 -0.27% 7.38 7.43 7.1101 32,446
Sep 23 2021 7.45 -0.24 -3.14% 7.74 7.74 7.20 39,212
Sep 22 2021 7.6916 0.24 3.24% 7.50 7.92 7.50 29,305
Sep 21 2021 7.45 0.44 6.28% 7.32 7.48 7.25 22,406
Sep 20 2021 7.01 -0.93 -11.71% 7.62 7.62 6.90 164,136
Sep 17 2021 7.94 0.52 7.01% 7.43 7.94 7.43 53,871
Sep 16 2021 7.42 -0.55 -6.9% 7.98 7.98 7.3501 24,755
Sep 15 2021 7.97 0.35 4.59% 7.81 8.2273 7.78 49,452
Sep 14 2021 7.62 -0.86 -10.14% 8.40 8.4299 7.35 115,616
Sep 13 2021 8.48 -0.55 -6.09% 9.11 9.2526 8.23 92,784
Sep 10 2021 9.03 0.01 0.11% 9.10 9.44 8.70 135,149
Sep 09 2021 9.02 -0.47 -4.95% 8.70 9.20 8.52 455,169
Sep 08 2021 9.49 1.59 20.13% 9.41 9.75 8.51 6,404,380
Sep 07 2021 7.90 0.14 1.8% 7.76 8.00 7.60 25,967
Sep 06 2021 7.76 0.00 +0.00% 7.93 8.00 7.75 0
Sep 03 2021 7.76 -0.19 -2.39% 7.93 8.00 7.75 8,864
Sep 02 2021 7.95 0.12 1.53% 7.87 8.04 7.7923 9,249
Sep 01 2021 7.83 0.03 0.38% 7.80 8.099 7.6803 42,558
Aug 31 2021 7.80 -0.05 -0.64% 7.85 7.90 7.6538 16,711
Aug 30 2021 7.85 0.07 0.9% 7.82 8.05 7.62 31,414
Aug 27 2021 7.78 -0.07 -0.89% 7.83 7.91 7.75 1,773
Aug 26 2021 7.85 -0.11 -1.38% 7.86 7.97 7.71 6,633
Aug 25 2021 7.96 -0.03 -0.38% 8.00 8.2099 7.95 19,748
Aug 24 2021 7.99 0.09 1.14% 7.84 8.00 7.70 17,410
Aug 23 2021 7.90 -0.07 -0.88% 8.11 8.11 7.65 36,450
Aug 20 2021 7.97 0.34 4.46% 7.65 8.15 7.65 74,322
Aug 19 2021 7.63 -0.17 -2.12% 7.765 7.8624 7.55 16,095
Aug 18 2021 7.795 -0.20 -2.44% 7.75 8.0896 7.63 63,189
Aug 17 2021 7.99 0.23 2.96% 7.75 8.015 7.655 18,811
Aug 16 2021 7.76 -0.24 -3.0% 7.99 8.0258 7.50 32,804
Aug 13 2021 8.00 0.28 3.63% 7.75 8.0566 7.56 38,503
Aug 12 2021 7.72 -0.08 -1.03% 7.86 8.015 7.70 22,360
Aug 11 2021 7.80 -0.20 -2.5% 8.00 8.10 7.80 14,908
Aug 10 2021 8.00 0.10 1.27% 7.99 8.0224 7.95 10,943
Aug 09 2021 7.90 -0.10 -1.25% 7.99 8.02 7.90 12,777
Aug 06 2021 8.00 0.01 0.13% 8.08 8.0899 7.77 20,224
Aug 05 2021 7.99 -0.01 -0.13% 7.91 8.224 7.91 6,780
Aug 04 2021 8.00 0.00 0.0% 7.79 8.1999 7.79 7,503
Aug 03 2021 8.00 -0.05 -0.62% 8.08 8.2899 7.96 5,188
Aug 02 2021 8.05 0.05 0.63% 7.61 8.48 7.61 25,331
Jul 30 2021 8.00 -0.20 -2.44% 8.36 8.40 7.71 32,104
Jul 29 2021 8.20 -0.10 -1.2% 8.42 8.55 8.20 14,549
Jul 28 2021 8.30 0.00 0.0% 8.30 8.48 8.14 13,597
Jul 27 2021 8.30 -0.55 -6.21% 8.88 8.88 7.64 48,305
Jul 26 2021 8.85 -0.15 -1.67% 9.062 9.062 8.6001 10,457
Jul 23 2021 9.00 -0.15 -1.66% 9.18 9.18 8.73 4,085
Jul 22 2021 9.1516 -0.01 -0.09% 8.77 9.2615 8.77 1,781
Jul 21 2021 9.16 -0.04 -0.43% 9.05 9.3325 9.05 2,388
Jul 20 2021 9.20 0.22 2.45% 8.88 9.6799 8.8501 12,994


Your Recent History
NASDAQ
GANX
Gain Thera..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.