Gain Therapeutics Inc (GANX) Historical Stock Data
3.17 ↓0.01 (-0.31%)
As of April 22, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, GANX is down -1.58% a day on average. There have been 10 days where Gain Therapeutics Inc closed green and 20 days where GANX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 3.27 | 3.17 | ↓$0.10 (-3.06%) | 3.12 | 3.43 | 53.68K |
| 2024-04-19 | 3.11 | 3.18 | ↑$0.07 (2.25%) | 3.00 | 3.26 | 71.35K |
| 2024-04-18 | 3.19 | 3.15 | ↓$0.04 (-1.25%) | 3.10 | 3.32 | 78.26K |
| 2024-04-17 | 3.16 | 3.18 | ↑$0.02 (0.63%) | 3.10 | 3.27 | 80.65K |
| 2024-04-16 | 3.10 | 3.16 | ↑$0.06 (1.94%) | 2.93 | 3.19 | 111.46K |
| 2024-04-15 | 3.10 | 3.09 | ↓$0.01 (-0.32%) | 3.02 | 3.23 | 81.90K |
| 2024-04-12 | 3.26 | 3.15 | ↓$0.11 (-3.42%) | 3.01 | 3.32 | 123.94K |
| 2024-04-11 | 3.34 | 3.36 | ↑$0.02 (0.60%) | 3.25 | 3.41 | 47.63K |
| 2024-04-10 | 3.31 | 3.34 | ↑$0.03 (0.91%) | 3.10 | 3.39 | 79.67K |
| 2024-04-09 | 3.41 | 3.38 | ↓$0.03 (-0.88%) | 3.30 | 3.53 | 63.78K |
| 2024-04-08 | 3.57 | 3.43 | ↓$0.14 (-3.92%) | 3.31 | 3.64 | 76.27K |
| 2024-04-05 | 3.57 | 3.56 | ↓$0.01 (-0.28%) | 3.49 | 3.72 | 105.24K |
| 2024-04-04 | 4.04 | 3.58 | ↓$0.46 (-11.39%) | 3.45 | 4.04 | 177.37K |
| 2024-04-03 | 3.82 | 3.99 | ↑$0.17 (4.45%) | 3.74 | 4.04 | 58.13K |
| 2024-04-02 | 4.00 | 3.89 | ↓$0.11 (-2.75%) | 3.82 | 4.00 | 92.07K |
| 2024-04-01 | 4.00 | 3.83 | ↓$0.17 (-4.25%) | 3.57 | 4.00 | 129.12K |
| 2024-03-28 | 3.69 | 3.77 | ↑$0.08 (2.17%) | 3.68 | 3.95 | 102.22K |
| 2024-03-27 | 3.84 | 3.73 | ↓$0.11 (-2.86%) | 3.60 | 3.90 | 114.02K |
| 2024-03-26 | 3.65 | 3.80 | ↑$0.15 (4.11%) | 3.57 | 3.96 | 145.67K |
| 2024-03-25 | 4.10 | 3.65 | ↓$0.45 (-10.98%) | 3.55 | 4.10 | 210.38K |
| 2024-03-22 | 4.37 | 4.06 | ↓$0.31 (-7.09%) | 3.80 | 4.45 | 246.92K |
| 2024-03-21 | 4.28 | 4.37 | ↑$0.09 (2.10%) | 4.21 | 4.63 | 214.89K |
| 2024-03-20 | 4.28 | 4.26 | ↓$0.02 (-0.47%) | 4.09 | 4.35 | 78.32K |
| 2024-03-19 | 4.38 | 4.25 | ↓$0.13 (-2.97%) | 4.20 | 4.38 | 44.21K |
| 2024-03-18 | 4.32 | 4.36 | ↑$0.04 (0.93%) | 4.25 | 4.50 | 70.80K |
| 2024-03-15 | 4.34 | 4.29 | ↓$0.05 (-1.15%) | 4.22 | 4.43 | 183.56K |
| 2024-03-14 | 4.48 | 4.28 | ↓$0.20 (-4.46%) | 4.20 | 4.48 | 145.82K |
| 2024-03-13 | 4.65 | 4.54 | ↓$0.11 (-2.37%) | 4.39 | 4.65 | 58.83K |
| 2024-03-12 | 4.70 | 4.56 | ↓$0.14 (-2.98%) | 4.39 | 4.74 | 104.30K |
| 2024-03-11 | 4.70 | 4.67 | ↓$0.03 (-0.64%) | 4.65 | 4.74 | 26.44K |
Create an account or log in to view more rows.
$GANX 50% chance this will go up or down. I am a professional guys.
$GANX God dammit
$GANX futs ripping
$GANX Waiting waiting waiting — you know for what !!! Announcement!!!
$GANX hint hint this is when you buy a few
$GANX is anyone really buying this shit
$GANX i need more
$GANX somebody knows something
$GANX wow
$GANX we always finish green after a red week. Less go!