Gain Therapeutics Inc (GANX) Historical Stock Data
3.22 ↑0.14 (4.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GANX is up 0.81% a day on average. There have been 17 days where Gain Therapeutics Inc closed green and 13 days where GANX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 3.10 | 3.22 | ↑$0.12 (3.87%) | 2.90 | 3.33 | 793.24K |
| 2025-12-23 | 3.13 | 3.08 | ↓$0.05 (-1.60%) | 3.05 | 3.45 | 1.18M |
| 2025-12-22 | 2.94 | 3.19 | ↑$0.25 (8.50%) | 2.75 | 3.30 | 2.92M |
| 2025-12-19 | 2.38 | 2.88 | ↑$0.50 (20.80%) | 2.35 | 3.22 | 12.54M |
| 2025-12-18 | 3.56 | 2.25 | ↓$1.31 (-36.80%) | 2.14 | 3.62 | 6.76M |
| 2025-12-17 | 3.85 | 4.05 | ↑$0.20 (5.19%) | 3.78 | 4.08 | 1.28M |
| 2025-12-16 | 3.95 | 3.86 | ↓$0.09 (-2.28%) | 3.81 | 4.18 | 1.34M |
| 2025-12-15 | 4.21 | 3.95 | ↓$0.26 (-6.18%) | 3.92 | 4.28 | 1.62M |
| 2025-12-12 | 4.20 | 4.14 | ↓$0.06 (-1.43%) | 4.03 | 4.30 | 1.87M |
| 2025-12-11 | 4.17 | 4.11 | ↓$0.06 (-1.44%) | 3.94 | 4.34 | 1.35M |
| 2025-12-10 | 4.01 | 4.18 | ↑$0.17 (4.24%) | 3.95 | 4.22 | 827.37K |
| 2025-12-09 | 3.99 | 4.05 | ↑$0.06 (1.50%) | 3.96 | 4.20 | 1.43M |
| 2025-12-08 | 3.84 | 3.99 | ↑$0.15 (3.91%) | 3.60 | 4.18 | 1.98M |
| 2025-12-05 | 3.52 | 3.85 | ↑$0.33 (9.38%) | 3.47 | 3.98 | 2.52M |
| 2025-12-04 | 3.31 | 3.50 | ↑$0.19 (5.74%) | 3.17 | 3.50 | 872.84K |
| 2025-12-03 | 3.05 | 3.32 | ↑$0.27 (8.85%) | 2.92 | 3.37 | 0.98M |
| 2025-12-02 | 3.28 | 3.06 | ↓$0.22 (-6.71%) | 3.05 | 3.35 | 672.29K |
| 2025-12-01 | 3.49 | 3.24 | ↓$0.25 (-7.16%) | 3.15 | 3.49 | 1.12M |
| 2025-11-28 | 3.20 | 3.50 | ↑$0.30 (9.38%) | 3.15 | 3.65 | 1.43M |
| 2025-11-26 | 2.95 | 3.14 | ↑$0.19 (6.44%) | 2.87 | 3.40 | 1.94M |
| 2025-11-25 | 2.89 | 2.92 | ↑$0.03 (1.04%) | 2.72 | 2.93 | 446.77K |
| 2025-11-24 | 2.69 | 2.83 | ↑$0.14 (5.20%) | 2.66 | 2.87 | 643.45K |
| 2025-11-21 | 2.83 | 2.66 | ↓$0.17 (-6.01%) | 2.60 | 2.87 | 0.97M |
| 2025-11-20 | 2.75 | 2.85 | ↑$0.10 (3.64%) | 2.74 | 3.05 | 1.51M |
| 2025-11-19 | 2.83 | 2.75 | ↓$0.08 (-2.83%) | 2.67 | 2.90 | 539.76K |
| 2025-11-18 | 2.79 | 2.85 | ↑$0.06 (2.15%) | 2.66 | 2.86 | 1.02M |
| 2025-11-17 | 2.87 | 2.82 | ↓$0.05 (-1.74%) | 2.78 | 3.04 | 469.63K |
| 2025-11-14 | 2.92 | 2.83 | ↓$0.09 (-3.08%) | 2.78 | 3.06 | 1.19M |
| 2025-11-13 | 2.93 | 2.99 | ↑$0.06 (2.05%) | 2.53 | 2.99 | 1.99M |
| 2025-11-12 | 2.96 | 2.95 | ↓$0.01 (-0.34%) | 2.65 | 3.03 | 3.63M |
Create an account or log in to view more rows.
$GANX has just been halted from trading due to volatility.
$GANX has just been halted from trading due to volatility.
$GANX has just been halted from trading due to volatility.
$GANX has just been halted from trading due to volatility.
$GANX bought more
$GANX holding unfortunately lol
$GANX She's gettin' ready to...
$GANX It’s that TIME!! To Double down!
$GANX I do it for the thrills!
$GANX what a horse shit show!