Gain Therapeutics(GANX)
$1.08-0.03 (-2.70%)
GANX
Gain Therapeutics historical prices
$1.08
At close:-0.03 (-2.70%)
Want to see GANX full AI Analyst Report?
Gain Therapeutics (GANX) Historical Prices
468 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1.06 | 1.14 | 1.01 | 1.08 | 1.08 | -2.70% | 300,207 | 0.65 |
| Nov 11, 2026 | 1.12 | 1.16 | 1.07 | 1.11 | 1.11 | +2.78% | 291,864 | 0.63 |
| Nov 10, 2026 | 1.10 | 1.18 | 1.05 | 1.08 | 1.08 | +4.85% | 411,687 | 0.86 |
| Nov 09, 2026 | 1.02 | 1.12 | 1.00 | 1.09 | 1.09 | +5.83% | 309,671 | 0.64 |
| Nov 06, 2026 | 0.97 | 1.03 | 0.96 | 1.03 | 1.03 | +7.29% | 327,864 | 0.65 |
| Nov 05, 2026 | 1.10 | 1.12 | 0.94 | 0.96 | 0.96 | -13.51% | 846,287 | 1.70 |
| Nov 04, 2026 | 1.18 | 1.21 | 1.10 | 1.11 | 1.11 | -3.48% | 228,583 | 0.46 |
| Nov 03, 2026 | 1.13 | 1.19 | 1.13 | 1.15 | 1.15 | +1.77% | 193,725 | 0.39 |
| Nov 02, 2026 | 1.15 | 1.20 | 1.12 | 1.13 | 1.13 | 0.00% | 258,183 | 0.51 |
| Oct 30, 2026 | 1.18 | 1.20 | 1.11 | 1.13 | 1.13 | -5.04% | 363,935 | 0.73 |
| Oct 29, 2026 | 1.20 | 1.25 | 1.17 | 1.19 | 1.19 | -0.42% | 174,603 | 0.35 |
| Oct 28, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | +2.14% | 400,323 | 0.80 |
| Oct 27, 2026 | 1.16 | 1.21 | 1.14 | 1.17 | 1.17 | +1.74% | 498,340 | 0.99 |
| Oct 26, 2026 | 1.28 | 1.28 | 1.14 | 1.15 | 1.15 | -8.73% | 806,010 | 1.61 |
| Oct 23, 2026 | 1.33 | 1.34 | 1.22 | 1.26 | 1.26 | -2.33% | 640,964 | 1.29 |
| Oct 22, 2026 | 1.18 | 1.33 | 1.16 | 1.29 | 1.29 | +8.40% | 2,745,336 | 6.00 |
| Oct 21, 2026 | 1.20 | 1.23 | 1.15 | 1.19 | 1.19 | 0.00% | 609,772 | 1.34 |
| Oct 20, 2026 | 1.23 | 1.30 | 1.17 | 1.19 | 1.19 | -4.80% | 517,004 | 1.14 |
| Oct 19, 2026 | 1.26 | 1.29 | 1.21 | 1.25 | 1.25 | -0.79% | 532,116 | 1.18 |
| Oct 16, 2026 | 1.32 | 1.38 | 1.24 | 1.26 | 1.26 | -5.26% | 464,400 | 1.02 |
| Oct 15, 2026 | 1.32 | 1.41 | 1.31 | 1.33 | 1.33 | +0.76% | 510,815 | 1.13 |
| Oct 14, 2026 | 1.37 | 1.42 | 1.30 | 1.32 | 1.32 | -6.38% | 851,301 | 1.91 |
| Oct 13, 2026 | 1.58 | 1.58 | 1.40 | 1.41 | 1.41 | -10.19% | 799,935 | 1.79 |
| Oct 12, 2026 | 1.65 | 1.65 | 1.57 | 1.57 | 1.57 | -4.27% | 319,798 | 0.70 |
| Oct 09, 2026 | 1.61 | 1.66 | 1.61 | 1.64 | 1.64 | +1.55% | 328,689 | 0.69 |
| Oct 08, 2026 | 1.66 | 1.68 | 1.61 | 1.62 | 1.62 | -3.29% | 361,863 | 0.74 |
| Oct 07, 2026 | 1.66 | 1.69 | 1.64 | 1.67 | 1.67 | 0.00% | 373,931 | 0.76 |
| Oct 06, 2026 | 1.70 | 1.75 | 1.66 | 1.67 | 1.67 | -1.18% | 646,562 | 1.32 |
| Oct 05, 2026 | 1.75 | 1.77 | 1.69 | 1.69 | 1.69 | -1.17% | 346,022 | 0.70 |
| Oct 02, 2026 | 1.75 | 1.78 | 1.70 | 1.71 | 1.71 | -0.58% | 386,093 | 0.77 |
| Oct 01, 2026 | 1.73 | 1.77 | 1.67 | 1.72 | 1.72 | -0.58% | 493,027 | 0.98 |
| Sep 30, 2026 | 1.70 | 1.84 | 1.69 | 1.73 | 1.73 | +2.98% | 787,967 | 1.61 |
| Sep 29, 2026 | 1.75 | 1.76 | 1.60 | 1.68 | 1.68 | -5.08% | 1,289,905 | 2.69 |
| Sep 28, 2026 | 1.75 | 1.82 | 1.72 | 1.77 | 1.77 | -0.56% | 548,024 | 1.11 |
| Sep 25, 2026 | 1.85 | 1.88 | 1.78 | 1.78 | 1.78 | -3.26% | 383,023 | 0.70 |
| Sep 24, 2026 | 1.84 | 1.86 | 1.79 | 1.84 | 1.84 | 0.00% | 407,684 | 0.57 |
| Sep 23, 2026 | 1.91 | 1.97 | 1.83 | 1.84 | 1.84 | -5.64% | 292,877 | 0.40 |
| Sep 22, 2026 | 1.85 | 1.96 | 1.83 | 1.95 | 1.95 | +5.98% | 692,699 | 0.96 |
| Sep 21, 2026 | 1.80 | 1.85 | 1.78 | 1.84 | 1.84 | +4.55% | 335,860 | 0.47 |
| Sep 18, 2026 | 1.79 | 1.81 | 1.75 | 1.76 | 1.76 | -1.12% | 375,549 | 0.52 |
| Sep 17, 2026 | 1.77 | 1.79 | 1.74 | 1.78 | 1.78 | +3.49% | 340,038 | 0.47 |
| Sep 16, 2026 | 1.73 | 1.79 | 1.70 | 1.72 | 1.72 | +0.58% | 265,926 | 0.37 |
| Sep 15, 2026 | 1.74 | 1.74 | 1.69 | 1.71 | 1.71 | -1.72% | 215,693 | 0.30 |
| Sep 14, 2026 | 1.76 | 1.80 | 1.73 | 1.74 | 1.74 | -0.57% | 360,117 | 0.49 |
| Sep 11, 2026 | 1.75 | 1.78 | 1.72 | 1.75 | 1.75 | +2.34% | 223,559 | 0.30 |
| Sep 10, 2026 | 1.72 | 1.74 | 1.69 | 1.71 | 1.71 | -0.58% | 505,647 | 0.69 |
| Sep 09, 2026 | 1.81 | 1.83 | 1.72 | 1.72 | 1.72 | -6.01% | 513,385 | 0.70 |
| Sep 08, 2026 | 1.80 | 1.85 | 1.77 | 1.83 | 1.83 | +1.67% | 292,335 | 0.40 |
| Sep 07, 2026 | 1.81 | 1.83 | 1.79 | 1.80 | 1.80 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.81 | 1.83 | 1.79 | 1.80 | 1.80 | -1.10% | 205,350 | 0.27 |
