XNAS
Datos históricos de Gain Therapeutics, Inc.
Gain Therapeutics, Inc. · GANX
$1.66
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:36:26 UTC
- Variación en el periodo
- −16.75%
- Máximo
- US$4.34
- 11 de diciembre de 2025
- Mínimo
- US$1.53
- 19 de mayo de 2026
- Volumen medio diario
- 0.89 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.61 | 1.66 | 1.61 | 1.64 | +1.55% | 328,689.151 |
| 8 oct 2026 | 1.66 | 1.68 | 1.61 | 1.62 | −3.29% | 361,863.72 |
| 7 oct 2026 | 1.66 | 1.69 | 1.64 | 1.67 | 0.00% | 373,931.31 |
| 6 oct 2026 | 1.70 | 1.75 | 1.66 | 1.67 | −1.18% | 646,562.837 |
| 5 oct 2026 | 1.75 | 1.77 | 1.69 | 1.69 | −1.17% | 351,043.906 |
| 2 oct 2026 | 1.75 | 1.78 | 1.70 | 1.71 | −0.58% | 386,093.964 |
| 1 oct 2026 | 1.73 | 1.77 | 1.67 | 1.72 | −0.58% | 497,407.712 |
| 30 sep 2026 | 1.70 | 1.84 | 1.69 | 1.73 | +2.98% | 787,967.459 |
| 29 sep 2026 | 1.75 | 1.76 | 1.60 | 1.68 | −5.08% | 1.29 M |
| 28 sep 2026 | 1.75 | 1.82 | 1.72 | 1.77 | −0.56% | 548,024.595 |
| 25 sep 2026 | 1.85 | 1.88 | 1.78 | 1.78 | −3.26% | 383,023.26 |
| 24 sep 2026 | 1.84 | 1.86 | 1.79 | 1.84 | 0.00% | 407,684.979 |
| 23 sep 2026 | 1.91 | 1.97 | 1.83 | 1.84 | −5.64% | 292,877.695 |
| 22 sep 2026 | 1.85 | 1.96 | 1.83 | 1.95 | +5.98% | 692,699.904 |
| 21 sep 2026 | 1.80 | 1.85 | 1.78 | 1.84 | +4.55% | 335,860.949 |
| 18 sep 2026 | 1.79 | 1.81 | 1.75 | 1.76 | −1.12% | 375,549.534 |
| 17 sep 2026 | 1.77 | 1.79 | 1.74 | 1.78 | +3.49% | 341,535.664 |
| 16 sep 2026 | 1.73 | 1.79 | 1.70 | 1.72 | +0.58% | 265,926.735 |
| 15 sep 2026 | 1.74 | 1.74 | 1.69 | 1.71 | −1.72% | 215,693.198 |
| 14 sep 2026 | 1.76 | 1.80 | 1.73 | 1.74 | −0.57% | 360,117.688 |
| 11 sep 2026 | 1.75 | 1.78 | 1.72 | 1.75 | +2.34% | 223,559.433 |
| 10 sep 2026 | 1.72 | 1.74 | 1.69 | 1.71 | −0.58% | 505,647.76 |
| 9 sep 2026 | 1.81 | 1.83 | 1.72 | 1.72 | −6.01% | 513,385.214 |
| 8 sep 2026 | 1.80 | 1.85 | 1.77 | 1.83 | +1.67% | 292,335.642 |
| 4 sep 2026 | 1.81 | 1.83 | 1.79 | 1.80 | −1.10% | 205,350.753 |
| 3 sep 2026 | 1.80 | 1.83 | 1.77 | 1.82 | +1.68% | 391,412.773 |
| 2 sep 2026 | 1.78 | 1.85 | 1.75 | 1.79 | +1.13% | 367,689.502 |
| 1 sep 2026 | 1.83 | 1.83 | 1.77 | 1.77 | −1.67% | 197,909.528 |
| 31 ago 2026 | 1.77 | 1.84 | 1.76 | 1.80 | +1.69% | 259,893.298 |
| 28 ago 2026 | 1.84 | 1.86 | 1.76 | 1.77 | −4.32% | 312,529.484 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.