Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Gain Therapeutics Inc (GANX)
Gain Therapeutics Inc (GANX) Historical

GANX Gain Therapeutics Inc

2.23

0.09 (4.21%)

Pre Market

Last Updated: 08:23:01

Delayed by 15 minutes

GANX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 15 2025	2.14	0.06	2.88%	2.15	2.20	2.09	88,793
Jan 14 2025	2.08	-0.11	-5.02%	2.20	2.28	2.06	87,645
Jan 13 2025	2.19	-0.11	-4.78%	2.36	2.36	2.15	137,131
Jan 10 2025	2.30	-0.14	-5.74%	2.47	2.4713	2.16	235,882
Jan 08 2025	2.44	0.17	7.49%	2.40	2.50	2.2275	262,398
Jan 07 2025	2.27	-0.17	-6.97%	2.42	2.50	2.13	208,274
Jan 06 2025	2.44	0.01	0.41%	2.53	2.53	2.2764	183,099
Jan 03 2025	2.43	0.11	4.74%	2.38	2.53	2.2523	360,017
Jan 02 2025	2.32	0.16	7.41%	2.15	2.6496	2.14	675,067
Dec 31 2024	2.16	-0.02	-0.92%	2.26	2.31	1.97	443,284
Dec 30 2024	2.18	0.42	23.86%	1.86	2.19	1.84	529,685
Dec 27 2024	1.76	0.16	10.00%	1.58	1.88	1.55	559,830
Dec 26 2024	1.60	0.01	0.63%	1.60	1.6577	1.571	188,364
Dec 24 2024	1.59	0.02	1.27%	1.59	1.61	1.54	111,397
Dec 23 2024	1.57	0.01	0.64%	1.59	1.64	1.56	115,994
Dec 20 2024	1.56	-0.01	-0.64%	1.55	1.70	1.50	150,258
Dec 19 2024	1.57	0.03	1.95%	1.55	1.73	1.51	230,285
Dec 18 2024	1.54	-0.14	-8.33%	1.64	1.67	1.5017	344,497
Dec 17 2024	1.68	0.02	1.20%	1.64	1.70	1.6089	108,908
Dec 16 2024	1.66	0.03	1.84%	1.62	1.69	1.60	120,984
Dec 13 2024	1.63	-0.04	-2.40%	1.67	1.70	1.59	182,222
Dec 12 2024	1.67	-0.09	-5.11%	1.78	1.8177	1.66	92,931
Dec 11 2024	1.76	0.06	3.53%	1.71	1.77	1.70	157,207
Dec 10 2024	1.70	-0.13	-7.10%	1.82	1.8281	1.70	91,699
Dec 09 2024	1.83	0.04	2.23%	1.80	1.8485	1.80	141,420
Dec 06 2024	1.79	0.08	4.68%	1.80	1.87	1.66	226,015
Dec 05 2024	1.71	-0.13	-7.07%	1.82	1.86	1.68	241,676
Dec 04 2024	1.84	0.26	16.09%	1.59	1.85	1.59	524,061
Dec 03 2024	1.585	-0.17	-9.43%	1.78	1.8199	1.57	356,888
Dec 02 2024	1.75	-0.11	-5.91%	1.84	1.85	1.68	333,191
Nov 29 2024	1.86	0.12	6.90%	1.85	1.8787	1.68	213,516
Nov 27 2024	1.74	0.01	0.58%	1.79	1.8616	1.71	258,491
Nov 26 2024	1.73	-0.09	-4.95%	1.83	1.85	1.72	76,783
Nov 25 2024	1.82	0.10	5.81%	1.79	1.895	1.76	238,993
Nov 22 2024	1.72	0.10	6.17%	1.60	1.78	1.5609	205,127
Nov 21 2024	1.62	-0.04	-2.41%	1.66	1.75	1.56	194,626
Nov 20 2024	1.66	-0.06	-3.49%	1.68	1.75	1.61	141,941
Nov 19 2024	1.72	0.03	1.78%	1.69	1.77	1.63	190,383
Nov 18 2024	1.69	-0.16	-8.40%	1.87	2.00	1.625	407,466
Nov 15 2024	1.845	0.10	5.73%	1.66	1.90	1.66	450,962
Nov 14 2024	1.745	-0.29	-14.04%	2.03	2.03	1.64	438,485
Nov 13 2024	2.03	-0.05	-2.40%	2.10	2.19	1.94	223,740
Nov 12 2024	2.08	-0.09	-4.15%	2.14	2.1899	2.02	192,367
Nov 11 2024	2.17	-0.05	-2.03%	2.20	2.25	2.05	197,859
Nov 08 2024	2.215	-0.02	-0.67%	2.23	2.28	2.10	156,003
Nov 07 2024	2.23	-0.04	-1.76%	2.29	2.34	2.19	165,108
Nov 06 2024	2.27	0.05	2.25%	2.24	2.31	2.20	223,865
Nov 05 2024	2.22	0.15	7.25%	2.06	2.30	2.0201	191,973
Nov 04 2024	2.07	-0.25	-10.78%	2.29	2.3899	2.07	398,533
Nov 01 2024	2.32	-0.18	-7.20%	2.53	2.5522	2.30	351,199
Oct 31 2024	2.50	0.32	14.68%	2.15	2.56	2.15	478,783
Oct 30 2024	2.18	-0.39	-15.18%	2.55	2.58	2.12	500,100
Oct 29 2024	2.57	-0.07	-2.65%	2.63	2.67	2.27	359,211
Oct 28 2024	2.64	-0.01	-0.38%	2.68	2.7492	2.6001	140,503
Oct 25 2024	2.65	-0.03	-1.12%	2.66	2.735	2.57	258,370
Oct 24 2024	2.68	0.00	0.00%	2.75	2.75	2.60	239,679
Oct 23 2024	2.68	-0.01	-0.37%	2.80	2.80	2.55	219,514
Oct 22 2024	2.69	-0.10	-3.58%	2.80	2.81	2.53	230,134
Oct 21 2024	2.79	0.09	3.33%	2.71	2.8237	2.63	218,233
Oct 18 2024	2.70	-0.07	-2.53%	2.80	2.90	2.4539	424,766

Gain Therapeutics

Advanced Micro Devices

Greenfirst Forest Products

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions