Gain Therapeutics, Inc. GANX
1.04 USD -0.04 (-3.70%)
Regular-session close
1.01 -0.03 -3.13%
After hours · Nov 13, 7:06 PM ET
1.01 Day range 1.14
0.96 52-week range 4.18
- YTD
- -67.70%
- 1 year
- -65.22%
GANX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.12 | 1.13 | 1.01 | 1.04 | -0.04 | -3.70% | 314,447 |
| Nov 12, 2026 | 1.06 | 1.14 | 1.01 | 1.08 | -0.03 | -2.70% | 300,200 |
| Nov 11, 2026 | 1.12 | 1.16 | 1.07 | 1.11 | +0.03 | +2.78% | 291,900 |
| Nov 10, 2026 | 1.10 | 1.18 | 1.05 | 1.08 | -0.01 | -0.92% | 411,700 |
| Nov 9, 2026 | 1.02 | 1.12 | 1.00 | 1.09 | +0.06 | +5.83% | 308,500 |
| Nov 6, 2026 | 0.97 | 1.03 | 0.96 | 1.03 | +0.07 | +7.29% | 327,900 |
| Nov 5, 2026 | 1.10 | 1.12 | 0.94 | 0.96 | -0.15 | -13.51% | 848,500 |
| Nov 4, 2026 | 1.18 | 1.21 | 1.10 | 1.11 | -0.04 | -3.48% | 228,300 |
| Nov 3, 2026 | 1.13 | 1.19 | 1.13 | 1.15 | +0.02 | +1.77% | 193,500 |
| Nov 2, 2026 | 1.15 | 1.20 | 1.12 | 1.13 | 0.00 | 0.00% | 268,700 |
| Oct 30, 2026 | 1.18 | 1.20 | 1.11 | 1.13 | -0.06 | -5.04% | 364,700 |
| Oct 29, 2026 | 1.20 | 1.25 | 1.17 | 1.19 | -0.01 | -0.83% | 177,200 |
| Oct 28, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | +0.03 | +2.56% | 400,300 |
| Oct 27, 2026 | 1.16 | 1.21 | 1.14 | 1.17 | +0.02 | +1.74% | 498,300 |
| Oct 26, 2026 | 1.28 | 1.28 | 1.14 | 1.15 | -0.11 | -8.73% | 806,000 |
| Oct 23, 2026 | 1.33 | 1.34 | 1.22 | 1.26 | -0.03 | -2.33% | 641,000 |
| Oct 22, 2026 | 1.18 | 1.33 | 1.16 | 1.29 | +0.10 | +8.40% | 2,746,800 |
| Oct 21, 2026 | 1.20 | 1.23 | 1.15 | 1.19 | 0.00 | 0.00% | 609,500 |
| Oct 20, 2026 | 1.23 | 1.29 | 1.17 | 1.19 | -0.06 | -4.80% | 511,400 |
| Oct 19, 2026 | 1.26 | 1.29 | 1.21 | 1.25 | -0.01 | -0.79% | 532,200 |
| Oct 16, 2026 | 1.32 | 1.38 | 1.24 | 1.26 | -0.07 | -5.26% | 464,400 |
| Oct 15, 2026 | 1.32 | 1.41 | 1.31 | 1.33 | +0.01 | +0.76% | 501,300 |
| Oct 14, 2026 | 1.37 | 1.42 | 1.29 | 1.32 | -0.09 | -6.38% | 849,300 |
| Oct 13, 2026 | 1.58 | 1.58 | 1.40 | 1.41 | -0.16 | -10.19% | 790,900 |
| Oct 12, 2026 | 1.65 | 1.65 | 1.57 | 1.57 | -0.07 | -4.27% | 319,600 |
| Oct 9, 2026 | 1.61 | 1.66 | 1.61 | 1.64 | +0.02 | +1.23% | 328,600 |
| Oct 8, 2026 | 1.66 | 1.67 | 1.61 | 1.62 | -0.05 | -2.99% | 361,500 |
| Oct 7, 2026 | 1.66 | 1.69 | 1.64 | 1.67 | 0.00 | 0.00% | 372,400 |
| Oct 6, 2026 | 1.70 | 1.75 | 1.65 | 1.67 | -0.02 | -1.18% | 644,900 |
| Oct 5, 2026 | 1.75 | 1.77 | 1.69 | 1.69 | -0.02 | -1.17% | 346,600 |
| Oct 2, 2026 | 1.75 | 1.78 | 1.70 | 1.71 | -0.01 | -0.58% | 383,900 |
| Oct 1, 2026 | 1.73 | 1.77 | 1.67 | 1.72 | -0.01 | -0.58% | 494,100 |
| Sep 30, 2026 | 1.70 | 1.84 | 1.69 | 1.73 | +0.05 | +2.98% | 787,000 |
| Sep 29, 2026 | 1.75 | 1.76 | 1.60 | 1.68 | -0.09 | -5.08% | 1,289,900 |
| Sep 28, 2026 | 1.75 | 1.82 | 1.72 | 1.77 | -0.01 | -0.56% | 547,100 |
| Sep 25, 2026 | 1.85 | 1.88 | 1.77 | 1.78 | -0.06 | -3.26% | 382,900 |
| Sep 24, 2026 | 1.84 | 1.86 | 1.79 | 1.84 | 0.00 | 0.00% | 405,700 |
| Sep 23, 2026 | 1.91 | 1.97 | 1.83 | 1.84 | -0.11 | -5.64% | 292,900 |
| Sep 22, 2026 | 1.85 | 1.96 | 1.83 | 1.95 | +0.11 | +5.98% | 692,000 |
| Sep 21, 2026 | 1.80 | 1.85 | 1.78 | 1.84 | +0.08 | +4.55% | 335,800 |
| Sep 18, 2026 | 1.79 | 1.80 | 1.75 | 1.76 | -0.02 | -1.12% | 375,500 |
| Sep 17, 2026 | 1.77 | 1.78 | 1.74 | 1.78 | +0.06 | +3.49% | 340,200 |
| Sep 16, 2026 | 1.73 | 1.79 | 1.70 | 1.72 | +0.01 | +0.58% | 265,600 |
| Sep 15, 2026 | 1.74 | 1.74 | 1.69 | 1.71 | -0.03 | -1.72% | 215,700 |
| Sep 14, 2026 | 1.76 | 1.80 | 1.73 | 1.74 | -0.01 | -0.57% | 360,000 |
| Sep 11, 2026 | 1.75 | 1.78 | 1.72 | 1.75 | +0.04 | +2.34% | 223,500 |
| Sep 10, 2026 | 1.72 | 1.74 | 1.69 | 1.71 | -0.01 | -0.58% | 505,600 |
| Sep 9, 2026 | 1.81 | 1.83 | 1.72 | 1.72 | -0.11 | -6.01% | 512,700 |
| Sep 8, 2026 | 1.80 | 1.85 | 1.77 | 1.83 | +0.03 | +1.67% | 291,800 |
| Sep 4, 2026 | 1.81 | 1.83 | 1.78 | 1.80 | -0.02 | -1.10% | 203,800 |
| Sep 3, 2026 | 1.80 | 1.83 | 1.77 | 1.82 | +0.03 | +1.68% | 390,200 |
| Sep 2, 2026 | 1.78 | 1.85 | 1.75 | 1.79 | +0.02 | +1.13% | 365,100 |
| Sep 1, 2026 | 1.83 | 1.83 | 1.77 | 1.77 | -0.03 | -1.67% | 197,900 |
| Aug 31, 2026 | 1.77 | 1.84 | 1.76 | 1.80 | +0.03 | +1.69% | 259,700 |
| Aug 28, 2026 | 1.84 | 1.86 | 1.76 | 1.77 | -0.08 | -4.32% | 312,500 |
| Aug 27, 2026 | 1.85 | 1.90 | 1.79 | 1.85 | +0.04 | +2.21% | 415,600 |
| Aug 26, 2026 | 1.91 | 1.92 | 1.80 | 1.81 | -0.09 | -4.74% | 723,100 |
| Aug 25, 2026 | 2.00 | 2.05 | 1.90 | 1.90 | -0.10 | -5.00% | 383,200 |
| Aug 24, 2026 | 2.01 | 2.03 | 1.93 | 2.00 | -0.01 | -0.50% | 315,900 |
| Aug 21, 2026 | 2.00 | 2.05 | 1.98 | 2.01 | +0.03 | +1.52% | 277,500 |
| Aug 20, 2026 | 2.03 | 2.04 | 1.95 | 1.98 | -0.09 | -4.35% | 382,500 |
| Aug 19, 2026 | 2.02 | 2.09 | 2.02 | 2.07 | +0.04 | +1.97% | 299,900 |
| Aug 18, 2026 | 2.02 | 2.06 | 1.97 | 2.03 | -0.01 | -0.49% | 351,600 |
| Aug 17, 2026 | 2.11 | 2.15 | 2.03 | 2.04 | -0.08 | -3.77% | 323,500 |
| Aug 14, 2026 | 2.16 | 2.19 | 2.09 | 2.12 | -0.04 | -1.85% | 519,000 |
65 days, newest first. Daily bars as drawn on the GANX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.