NASDAQ : GANX
Gain Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 1.13 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 49.32M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Gain Therapeutics, Inc. (GANX) closed at 1.13 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.18 | 1.195 | 1.11 | 1.13 | 364,653 | -5.04% |
| 2026-10-29 | 1.2 | 1.25 | 1.17 | 1.19 | 177,204 | -0.42% |
| 2026-10-28 | 1.16 | 1.2 | 1.16 | 1.195 | 400,425 | +2.14% |
| 2026-10-27 | 1.16 | 1.21 | 1.14 | 1.17 | 508,340 | +1.74% |
| 2026-10-26 | 1.28 | 1.28 | 1.14 | 1.15 | 811,024 | -8.73% |
| 2026-10-23 | 1.33 | 1.343 | 1.22 | 1.26 | 645,033 | -2.33% |
| 2026-10-22 | 1.18 | 1.33 | 1.16 | 1.29 | 2,751,162 | +8.40% |
| 2026-10-21 | 1.2 | 1.23 | 1.15 | 1.19 | 609,772 | +0.00% |
| 2026-10-20 | 1.23 | 1.295 | 1.17 | 1.19 | 517,004 | -4.80% |
| 2026-10-19 | 1.26 | 1.29 | 1.21 | 1.25 | 532,167 | -0.79% |
| 2026-10-16 | 1.32 | 1.377 | 1.235 | 1.26 | 466,948 | -5.26% |
| 2026-10-15 | 1.32 | 1.41 | 1.31 | 1.33 | 501,221 | +0.76% |
| 2026-10-14 | 1.37 | 1.42 | 1.295 | 1.32 | 849,231 | -6.38% |
| 2026-10-13 | 1.58 | 1.58 | 1.4 | 1.41 | 784,371 | -10.19% |
| 2026-10-12 | 1.65 | 1.65 | 1.565 | 1.57 | 319,371 | -4.27% |
| 2026-10-09 | 1.61 | 1.66 | 1.61 | 1.64 | 319,344 | +1.55% |
| 2026-10-08 | 1.66 | 1.675 | 1.61 | 1.615 | 356,220 | -3.29% |
| 2026-10-07 | 1.66 | 1.69 | 1.64 | 1.67 | 357,542 | +0.00% |
| 2026-10-06 | 1.7 | 1.75 | 1.655 | 1.67 | 640,841 | -1.18% |
| 2026-10-05 | 1.75 | 1.77 | 1.69 | 1.69 | 338,564 | -1.17% |
| 2026-10-02 | 1.75 | 1.78 | 1.7 | 1.71 | 381,170 | -0.58% |
| 2026-10-01 | 1.725 | 1.773 | 1.67 | 1.72 | 492,576 | -0.58% |
| 2026-09-30 | 1.7 | 1.84 | 1.69 | 1.73 | 787,105 | +2.98% |
| 2026-09-29 | 1.75 | 1.76 | 1.6 | 1.68 | 1,289,905 | -5.08% |
| 2026-09-28 | 1.75 | 1.82 | 1.72 | 1.77 | 548,024 | -0.56% |
| 2026-09-25 | 1.85 | 1.883 | 1.775 | 1.78 | 383,023 | -3.26% |
| 2026-09-24 | 1.84 | 1.855 | 1.79 | 1.84 | 407,684 | +0.00% |
| 2026-09-23 | 1.91 | 1.973 | 1.83 | 1.84 | 292,877 | -5.64% |
| 2026-09-22 | 1.85 | 1.96 | 1.825 | 1.95 | 692,699 | +5.98% |
| 2026-09-21 | 1.8 | 1.85 | 1.78 | 1.84 | 335,860 | +4.55% |
| 2026-09-18 | 1.79 | 1.805 | 1.75 | 1.76 | 375,549 | -1.12% |
| 2026-09-17 | 1.77 | 1.785 | 1.735 | 1.78 | 341,535 | +3.49% |
| 2026-09-16 | 1.73 | 1.79 | 1.7 | 1.72 | 265,926 | +0.58% |
| 2026-09-15 | 1.74 | 1.74 | 1.69 | 1.71 | 215,693 | -1.72% |
| 2026-09-14 | 1.76 | 1.8 | 1.73 | 1.74 | 360,117 | -0.57% |
| 2026-09-11 | 1.748 | 1.78 | 1.72 | 1.75 | 223,559 | +2.34% |
| 2026-09-10 | 1.72 | 1.74 | 1.69 | 1.71 | 505,646 | -0.58% |
| 2026-09-09 | 1.81 | 1.83 | 1.72 | 1.72 | 513,385 | -6.01% |
| 2026-09-08 | 1.8 | 1.85 | 1.77 | 1.83 | 292,335 | +1.67% |
| 2026-09-04 | 1.81 | 1.83 | 1.785 | 1.8 | 205,350 | -1.10% |
| 2026-09-03 | 1.8 | 1.825 | 1.77 | 1.82 | 391,412 | +1.68% |
| 2026-09-02 | 1.78 | 1.846 | 1.75 | 1.79 | 367,689 | +1.13% |
| 2026-09-01 | 1.83 | 1.83 | 1.77 | 1.77 | 197,909 | -1.67% |
| 2026-08-31 | 1.77 | 1.84 | 1.76 | 1.8 | 259,892 | +1.69% |
| 2026-08-28 | 1.84 | 1.855 | 1.76 | 1.77 | 312,529 | -4.32% |
| 2026-08-27 | 1.85 | 1.9 | 1.795 | 1.85 | 416,109 | +2.21% |
| 2026-08-26 | 1.91 | 1.92 | 1.8 | 1.81 | 723,423 | -4.99% |
| 2026-08-25 | 2 | 2.05 | 1.9 | 1.905 | 383,518 | -4.75% |
| 2026-08-24 | 2.01 | 2.03 | 1.93 | 2 | 315,900 | -0.25% |
| 2026-08-21 | 2 | 2.045 | 1.98 | 2.005 | 277,476 | +1.26% |
| 2026-08-20 | 2.03 | 2.035 | 1.95 | 1.98 | 382,528 | -4.35% |
| 2026-08-19 | 2.02 | 2.085 | 2.02 | 2.07 | 300,040 | +1.97% |
| 2026-08-18 | 2.02 | 2.06 | 1.965 | 2.03 | 351,574 | -0.49% |
| 2026-08-17 | 2.11 | 2.15 | 2.03 | 2.04 | 323,485 | -3.77% |
| 2026-08-14 | 2.16 | 2.186 | 2.09 | 2.12 | 519,001 | -2.08% |
| 2026-08-13 | 2.15 | 2.37 | 2.135 | 2.165 | 1,329,204 | +2.12% |
| 2026-08-12 | 2.01 | 2.17 | 2.01 | 2.12 | 586,875 | +2.91% |
| 2026-08-11 | 1.78 | 2.14 | 1.78 | 2.06 | 1,673,835 | +16.38% |
| 2026-08-10 | 1.82 | 1.84 | 1.76 | 1.77 | 282,961 | -2.75% |
| 2026-08-07 | 1.8 | 1.85 | 1.78 | 1.82 | 342,932 | +2.25% |
| 2026-08-06 | 1.78 | 1.855 | 1.73 | 1.78 | 371,942 | -1.11% |
| 2026-08-05 | 1.78 | 1.83 | 1.76 | 1.8 | 297,495 | +2.27% |
| 2026-08-04 | 1.74 | 1.8 | 1.7 | 1.76 | 282,566 | +0.57% |
| 2026-08-03 | 1.67 | 1.77 | 1.66 | 1.75 | 390,863 | +4.17% |
| 2026-07-31 | 1.76 | 1.78 | 1.68 | 1.68 | 230,675 | -4.55% |
| 2026-07-30 | 1.7 | 1.79 | 1.66 | 1.76 | 696,282 | +4.14% |
| 2026-07-29 | 1.74 | 1.765 | 1.68 | 1.69 | 542,608 | -2.31% |
| 2026-07-28 | 1.85 | 1.85 | 1.715 | 1.73 | 325,172 | -6.99% |
| 2026-07-27 | 1.79 | 1.89 | 1.769 | 1.86 | 396,222 | +6.29% |
| 2026-07-24 | 1.81 | 1.81 | 1.74 | 1.75 | 471,962 | -3.85% |
| 2026-07-23 | 1.79 | 1.89 | 1.79 | 1.82 | 431,349 | -1.09% |
| 2026-07-22 | 1.82 | 1.87 | 1.79 | 1.84 | 370,390 | +0.00% |
| 2026-07-21 | 1.65 | 1.85 | 1.63 | 1.84 | 682,763 | +12.88% |
| 2026-07-20 | 1.74 | 1.75 | 1.625 | 1.63 | 339,977 | -4.68% |
| 2026-07-17 | 1.65 | 1.72 | 1.6 | 1.71 | 503,233 | +3.01% |
| 2026-07-16 | 1.69 | 1.7 | 1.625 | 1.66 | 845,830 | -1.19% |
| 2026-07-15 | 1.69 | 1.7 | 1.59 | 1.68 | 995,530 | +0.00% |
| 2026-07-14 | 1.78 | 1.855 | 1.67 | 1.68 | 1,468,565 | -4.55% |
| 2026-07-13 | 1.79 | 1.85 | 1.74 | 1.76 | 997,398 | -2.22% |
| 2026-07-10 | 1.82 | 1.82 | 1.74 | 1.8 | 610,322 | -1.10% |
| 2026-07-09 | 1.82 | 1.87 | 1.79 | 1.82 | 589,393 | +1.68% |
| 2026-07-08 | 1.78 | 1.859 | 1.78 | 1.79 | 591,154 | -1.10% |
| 2026-07-07 | 1.81 | 1.84 | 1.72 | 1.81 | 743,472 | +0.00% |
| 2026-07-06 | 1.91 | 1.936 | 1.8 | 1.81 | 621,851 | -5.24% |
| 2026-07-02 | 1.97 | 2.03 | 1.885 | 1.91 | 769,122 | -4.02% |
| 2026-07-01 | 2 | 2.145 | 1.92 | 1.99 | 1,525,441 | -1.97% |
| 2026-06-30 | 1.95 | 2.24 | 1.93 | 2.03 | 3,781,429 | +2.53% |
| 2026-06-29 | 1.75 | 1.99 | 1.75 | 1.98 | 12,548,220 | +13.14% |
| 2026-06-26 | 1.72 | 1.77 | 1.68 | 1.75 | 550,488 | +1.74% |
| 2026-06-25 | 1.71 | 1.75 | 1.71 | 1.72 | 284,018 | -1.15% |
| 2026-06-24 | 1.81 | 1.87 | 1.74 | 1.74 | 272,156 | -1.69% |
| 2026-06-23 | 1.83 | 1.9 | 1.77 | 1.77 | 378,818 | -4.32% |
| 2026-06-22 | 1.88 | 1.95 | 1.842 | 1.85 | 798,213 | -1.60% |
| 2026-06-18 | 1.81 | 1.895 | 1.8 | 1.88 | 503,932 | +5.62% |
| 2026-06-17 | 1.79 | 1.879 | 1.77 | 1.78 | 381,736 | -0.56% |
| 2026-06-16 | 1.78 | 1.86 | 1.77 | 1.79 | 601,118 | +2.29% |
| 2026-06-15 | 1.71 | 1.79 | 1.7 | 1.75 | 447,150 | +4.17% |
| 2026-06-12 | 1.65 | 1.705 | 1.64 | 1.68 | 482,863 | -0.59% |
| 2026-06-11 | 1.64 | 1.7 | 1.6 | 1.69 | 533,983 | +3.05% |
| 2026-06-10 | 1.62 | 1.75 | 1.62 | 1.64 | 362,500 | -0.61% |
| 2026-06-09 | 1.67 | 1.7 | 1.56 | 1.65 | 1,305,683 | -2.37% |
| 2026-06-08 | 1.73 | 1.76 | 1.66 | 1.69 | 545,631 | -0.59% |
| 2026-06-05 | 1.84 | 1.84 | 1.68 | 1.7 | 616,705 | -8.60% |
| 2026-06-04 | 1.79 | 1.9 | 1.79 | 1.86 | 369,388 | +3.91% |
| 2026-06-03 | 1.83 | 1.845 | 1.76 | 1.79 | 374,799 | -2.19% |
| 2026-06-02 | 1.91 | 1.92 | 1.82 | 1.83 | 887,893 | -6.63% |
| 2026-06-01 | 1.96 | 2.03 | 1.9 | 1.96 | 1,154,735 | +0.51% |
| 2026-05-29 | 2.04 | 2.04 | 1.88 | 1.95 | 868,794 | -3.47% |
| 2026-05-28 | 1.8 | 2.05 | 1.79 | 2.02 | 1,578,055 | +14.12% |
| 2026-05-27 | 1.81 | 1.87 | 1.75 | 1.77 | 697,781 | -2.75% |
| 2026-05-26 | 1.89 | 1.95 | 1.8 | 1.82 | 1,158,324 | +2.25% |
| 2026-05-22 | 1.78 | 1.832 | 1.77 | 1.78 | 413,147 | +1.71% |
| 2026-05-21 | 1.64 | 1.769 | 1.62 | 1.75 | 544,480 | +6.06% |
| 2026-05-20 | 1.6 | 1.69 | 1.6 | 1.65 | 512,051 | +3.77% |
| 2026-05-19 | 1.6 | 1.64 | 1.53 | 1.59 | 723,455 | -1.85% |
| 2026-05-18 | 1.76 | 1.805 | 1.585 | 1.62 | 1,009,379 | -7.43% |
| 2026-05-15 | 1.82 | 1.844 | 1.75 | 1.75 | 603,231 | -3.85% |
| 2026-05-14 | 1.77 | 1.855 | 1.74 | 1.82 | 447,107 | +2.25% |
| 2026-05-13 | 1.82 | 1.83 | 1.78 | 1.78 | 310,265 | -1.11% |
| 2026-05-12 | 1.8 | 1.86 | 1.765 | 1.8 | 358,738 | -1.10% |