Dark

GANX
Gain Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Oct 1, 2026 3:59:51 PM EDT

1.73USD0.000%(0.00)497,408

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:29:30 AM EDT

1.78USD+2.890%(+0.05)6,822

After-hours

Oct 1, 2026 4:41:30 PM EDT

1.76USD+1.908%(+0.03)200

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	1.7250	1.7734	1.6700	1.7200	-0.578%	497,408	0.000%
2026-09-30	1.7000	1.8399	1.6900	1.7300	+2.976%	787,967	-0.578%
2026-09-29	1.7500	1.7600	1.6000	1.6800	-5.085%	1,289,906	+2.381%
2026-09-28	1.7500	1.8200	1.7200	1.7700	-0.562%	548,025	-2.825%
2026-09-25	1.8500	1.8827	1.7750	1.7800	-3.261%	383,023	-3.371%
2026-09-24	1.8400	1.8550	1.7900	1.8400	0.000%	407,685	-6.522%
2026-09-23	1.9100	1.9733	1.8300	1.8400	-5.641%	292,878	-6.522%
2026-09-22	1.8500	1.9600	1.8250	1.9500	+5.978%	692,700	-11.795%
2026-09-21	1.8000	1.8500	1.7799	1.8400	+4.545%	335,861	-6.522%
2026-09-18	1.7900	1.8050	1.7500	1.7600	-1.124%	375,550	-2.273%
2026-09-17	1.7700	1.7850	1.7350	1.7800	+3.488%	341,536	-3.371%
2026-09-16	1.7300	1.7895	1.7000	1.7200	+0.585%	265,927	0.000%
2026-09-15	1.7400	1.7400	1.6900	1.7100	-1.724%	215,693	+0.585%
2026-09-14	1.7600	1.8000	1.7300	1.7400	-0.571%	360,118	-1.149%
2026-09-11	1.7480	1.7800	1.7200	1.7500	+2.339%	223,559	-1.714%
2026-09-10	1.7200	1.7400	1.6900	1.7100	-0.581%	505,648	+0.585%
2026-09-09	1.8100	1.8300	1.7200	1.7200	-6.011%	513,385	0.000%
2026-09-08	1.8000	1.8500	1.7700	1.8300	+1.667%	292,336	-6.011%
2026-09-04	1.8100	1.8300	1.7850	1.8000	-1.099%	205,351	-4.444%
2026-09-03	1.8000	1.8250	1.7700	1.8200	+1.676%	391,413	-5.495%
2026-09-02	1.7800	1.8460	1.7500	1.7900	+1.130%	367,690	-3.911%
2026-09-01	1.8300	1.8300	1.7700	1.7700	-1.667%	197,910	-2.825%
2026-08-31	1.7700	1.8400	1.7600	1.8000	+1.695%	259,893	-4.444%
2026-08-28	1.8400	1.8550	1.7600	1.7700	-4.324%	312,529	-2.825%
2026-08-27	1.8500	1.9000	1.7950	1.8500	+2.210%	416,110	-7.027%
2026-08-26	1.9100	1.9200	1.8000	1.8100	-4.987%	723,424	-4.972%
2026-08-25	2.0000	2.0500	1.9000	1.9050	-4.750%	383,519	-9.711%
2026-08-24	2.0100	2.0300	1.9300	2.0000	-0.249%	315,901	-14.000%
2026-08-21	2.0000	2.0450	1.9800	2.0050	+1.263%	277,477	-14.214%
2026-08-20	2.0300	2.0350	1.9500	1.9800	-4.348%	382,529	-13.131%
2026-08-19	2.0200	2.0850	2.0200	2.0700	+1.970%	300,040	-16.908%
2026-08-18	2.0200	2.0600	1.9650	2.0300	-0.490%	351,575	-15.271%
2026-08-17	2.1100	2.1500	2.0300	2.0400	-3.774%	323,486	-15.686%
2026-08-14	2.1600	2.1863	2.0900	2.1200	-2.079%	519,002	-18.868%
2026-08-13	2.1500	2.3700	2.1350	2.1650	+2.123%	1,329,204	-20.554%
2026-08-12	2.0100	2.1700	2.0100	2.1200	+2.913%	586,876	-18.868%
2026-08-11	1.7800	2.1400	1.7800	2.0600	+16.384%	1,673,835	-16.505%
2026-08-10	1.8200	1.8400	1.7600	1.7700	-2.747%	282,961	-2.825%
2026-08-07	1.8000	1.8500	1.7800	1.8200	+2.247%	342,932	-5.495%
2026-08-06	1.7800	1.8550	1.7300	1.7800	-1.111%	371,943	-3.371%
2026-08-05	1.7800	1.8299	1.7600	1.8000	+2.273%	297,495	-4.444%
2026-08-04	1.7400	1.8000	1.7000	1.7600	+0.571%	282,567	-2.273%
2026-08-03	1.6700	1.7700	1.6600	1.7500	+4.167%	390,864	-1.714%
2026-07-31	1.7600	1.7800	1.6800	1.6800	-4.545%	230,675	+2.381%
2026-07-30	1.7000	1.7900	1.6600	1.7600	+4.142%	696,282	-2.273%
2026-07-29	1.7400	1.7650	1.6800	1.6900	-2.312%	542,608	+1.775%
2026-07-28	1.8500	1.8500	1.7150	1.7300	-6.989%	325,172	-0.578%
2026-07-27	1.7900	1.8900	1.7690	1.8600	+6.286%	396,222	-7.527%
2026-07-24	1.8100	1.8100	1.7399	1.7500	-3.846%	471,963	-1.714%
2026-07-23	1.7900	1.8900	1.7900	1.8200	-1.087%	431,349	-5.495%
2026-07-22	1.8200	1.8700	1.7900	1.8400	0.000%	370,391	-6.522%
2026-07-21	1.6500	1.8500	1.6300	1.8400	+12.883%	682,764	-6.522%
2026-07-20	1.7400	1.7500	1.6250	1.6300	-4.678%	339,977	+5.521%
2026-07-17	1.6500	1.7200	1.6000	1.7100	+3.012%	503,233	+0.585%
2026-07-16	1.6900	1.7000	1.6250	1.6600	-1.190%	845,830	+3.614%
2026-07-15	1.6900	1.7000	1.5900	1.6800	0.000%	995,531	+2.381%
2026-07-14	1.7800	1.8550	1.6700	1.6800	-4.545%	1,466,384	+2.381%
2026-07-13	1.7900	1.8500	1.7400	1.7600	-2.222%	997,398	-2.273%
2026-07-10	1.8200	1.8200	1.7400	1.8000	-1.099%	610,323	-4.444%
2026-07-09	1.8200	1.8700	1.7900	1.8200	+1.676%	589,394	-5.495%
2026-07-08	1.7800	1.8590	1.7800	1.7900	-1.105%	591,154	-3.911%
2026-07-07	1.8100	1.8400	1.7201	1.8100	0.000%	743,473	-4.972%
2026-07-06	1.9100	1.9358	1.8000	1.8100	-5.236%	621,852	-4.972%
2026-07-02	1.9700	2.0300	1.8850	1.9100	-4.020%	769,122	-9.948%
2026-07-01	2.0000	2.1450	1.9200	1.9900	-1.970%	1,525,441	-13.568%
2026-06-30	1.9500	2.2400	1.9300	2.0300	+2.525%	3,781,430	-15.271%
2026-06-29	1.7500	1.9900	1.7500	1.9800	+13.143%	12,548,220	-13.131%
2026-06-26	1.7200	1.7700	1.6800	1.7500	+1.744%	550,489	-1.714%
2026-06-25	1.7100	1.7500	1.7100	1.7200	-1.149%	284,019	0.000%
2026-06-24	1.8100	1.8700	1.7400	1.7400	-1.695%	272,157	-1.149%
2026-06-23	1.8300	1.9000	1.7700	1.7700	-4.324%	378,818	-2.825%
2026-06-22	1.8800	1.9500	1.8422	1.8500	-1.596%	798,213	-7.027%
2026-06-18	1.8100	1.8950	1.8000	1.8800	+5.618%	503,934	-8.511%
2026-06-17	1.7900	1.8791	1.7700	1.7800	-0.559%	381,736	-3.371%
2026-06-16	1.7800	1.8600	1.7700	1.7900	+2.286%	601,119	-3.911%
2026-06-15	1.7100	1.7900	1.7000	1.7500	+4.167%	447,151	-1.714%
2026-06-12	1.6500	1.7050	1.6400	1.6800	-0.592%	482,863	+2.381%
2026-06-11	1.6400	1.7000	1.6000	1.6900	+3.049%	533,983	+1.775%
2026-06-10	1.6200	1.7499	1.6200	1.6400	-0.606%	362,501	+4.878%
2026-06-09	1.6700	1.7000	1.5600	1.6500	-2.367%	1,305,683	+4.242%
2026-06-08	1.7300	1.7600	1.6600	1.6900	-0.588%	545,631	+1.775%
2026-06-05	1.8400	1.8400	1.6800	1.7000	-8.602%	616,706	+1.176%
2026-06-04	1.7900	1.9000	1.7900	1.8600	+3.911%	369,389	-7.527%
2026-06-03	1.8300	1.8450	1.7600	1.7900	-2.186%	374,800	-3.911%
2026-06-02	1.9100	1.9200	1.8200	1.8300	-6.633%	887,893	-6.011%
2026-06-01	1.9600	2.0300	1.9000	1.9600	+0.513%	1,154,735	-12.245%
2026-05-29	2.0400	2.0400	1.8800	1.9500	-3.465%	868,795	-11.795%
2026-05-28	1.8000	2.0500	1.7900	2.0200	+14.124%	1,578,055	-14.851%
2026-05-27	1.8100	1.8700	1.7500	1.7700	-2.747%	697,781	-2.825%
2026-05-26	1.8900	1.9500	1.8000	1.8200	+2.247%	1,158,324	-5.495%
2026-05-22	1.7800	1.8319	1.7700	1.7800	+1.714%	413,147	-3.371%
2026-05-21	1.6400	1.7694	1.6200	1.7500	+6.061%	544,480	-1.714%
2026-05-20	1.6000	1.6900	1.6000	1.6500	+3.774%	512,051	+4.242%
2026-05-19	1.6000	1.6400	1.5300	1.5900	-1.852%	723,456	+8.176%
2026-05-18	1.7600	1.8050	1.5850	1.6200	-7.429%	1,009,380	+6.173%
2026-05-15	1.8200	1.8436	1.7500	1.7500	-3.846%	603,231	-1.714%
2026-05-14	1.7700	1.8550	1.7400	1.8200	+2.247%	447,107	-5.495%
2026-05-13	1.8200	1.8300	1.7800	1.7800	-1.111%	310,265	-3.371%
2026-05-12	1.8000	1.8600	1.7650	1.8000	-1.099%	358,738	-4.444%
2026-05-11	1.8500	1.8500	1.7500	1.8200	0.000%	537,278	-5.495%
2026-05-08	1.8500	1.8894	1.8100	1.8200	-2.674%	337,981	-5.495%
2026-05-07	1.9200	1.9200	1.8150	1.8700	-2.094%	347,059	-8.021%
2026-05-06	1.8900	1.9300	1.8613	1.9100	+2.139%	434,042	-9.948%
2026-05-05	1.9000	1.9100	1.8699	1.8700	-1.579%	467,891	-8.021%
2026-05-04	1.8900	1.9500	1.8700	1.9000	+1.064%	561,105	-9.474%
2026-05-01	1.8400	1.9250	1.8300	1.8800	-0.529%	424,116	-8.511%
2026-04-30	1.7900	1.8950	1.7800	1.8900	+7.386%	476,600	-8.995%
2026-04-29	1.8600	1.8950	1.7100	1.7600	-4.865%	919,714	-2.273%
2026-04-28	1.9400	1.9700	1.8500	1.8500	-5.128%	456,644	-7.027%
2026-04-27	1.9900	2.0200	1.9300	1.9500	-1.015%	495,328	-11.795%
2026-04-24	1.9200	2.0500	1.8800	1.9700	+4.233%	664,735	-12.690%
2026-04-23	2.0000	2.0400	1.8900	1.8900	-7.353%	583,763	-8.995%
2026-04-22	2.1200	2.1400	2.0150	2.0400	-2.392%	337,887	-15.686%
2026-04-21	2.1400	2.1900	2.0700	2.0900	-1.415%	457,710	-17.703%
2026-04-20	2.1400	2.1790	2.0901	2.1200	-0.469%	524,992	-18.868%
2026-04-17	2.1000	2.1995	2.0601	2.1300	+3.902%	681,695	-19.249%
2026-04-16	2.1500	2.1500	2.0500	2.0500	-4.206%	453,871	-16.098%
2026-04-15	1.9100	2.1500	1.8800	2.1400	+13.228%	788,131	-19.626%
2026-04-14	1.8900	1.9950	1.8500	1.8900	+1.070%	641,450	-8.995%
2026-04-13	1.7700	1.9000	1.7700	1.8700	+3.889%	686,186	-8.021%
2026-04-10	1.8300	1.8700	1.7800	1.8000	-2.174%	411,051	-4.444%
2026-04-09	1.8000	1.8800	1.7800	1.8400	+2.222%	345,153	-6.522%
2026-04-08	1.9100	1.9394	1.7700	1.8000	-2.703%	610,574	-4.444%
2026-04-07	1.8400	1.8651	1.7200	1.8500	-0.538%	688,379	-7.027%
2026-04-06	1.8600	1.9500	1.8200	1.8600	+0.541%	521,170	-7.527%
2026-04-02	1.8900	1.9600	1.8300	1.8500	-4.639%	522,942	-7.027%
2026-04-01	1.9500	2.0300	1.8900	1.9400	0.000%	574,733	-11.340%
2026-03-31	1.8200	1.9550	1.7700	1.9400	+7.778%	360,967	-11.340%
2026-03-30	1.8400	1.8400	1.7300	1.8000	-1.639%	488,676	-4.444%
2026-03-27	1.9000	1.9400	1.7500	1.8300	-3.175%	890,932	-6.011%
2026-03-26	1.9500	2.0700	1.8800	1.8900	-3.571%	486,708	-8.995%
2026-03-25	1.8900	2.0200	1.8899	1.9600	+5.376%	423,756	-12.245%
2026-03-24	1.8700	1.9330	1.7900	1.8600	-1.587%	563,521	-7.527%
2026-03-23	2.0000	2.0900	1.8850	1.8900	-3.077%	811,607	-8.995%
2026-03-20	1.9000	1.9895	1.8700	1.9500	+2.632%	760,446	-11.795%
2026-03-19	1.9300	1.9800	1.8550	1.9000	-2.564%	702,187	-9.474%
2026-03-18	2.5000	2.5499	1.8501	1.9500	-25.573%	3,086,364	-11.795%
2026-03-17	2.6000	2.7000	2.5300	2.6200	+3.968%	731,977	-34.351%
2026-03-16	2.5000	2.6300	2.4400	2.5200	+3.704%	566,329	-31.746%
2026-03-13	2.7900	2.8700	2.4250	2.4300	-11.636%	1,263,003	-29.218%
2026-03-12	2.8400	2.8850	2.7200	2.7500	-3.169%	637,122	-37.455%
2026-03-11	2.8000	2.9100	2.7000	2.8400	+0.353%	688,094	-39.437%
2026-03-10	2.9300	2.9600	2.6600	2.8300	-3.413%	773,364	-39.223%
2026-03-09	3.0500	3.0650	2.9000	2.9300	-3.934%	1,083,817	-41.297%
2026-03-06	2.4800	3.0699	2.4600	3.0500	+21.514%	1,530,152	-43.607%
2026-03-05	2.5300	2.5500	2.4367	2.5100	-2.335%	628,356	-31.474%
2026-03-04	2.6800	2.6800	2.5500	2.5700	-2.281%	501,342	-33.074%
2026-03-03	2.6700	2.7200	2.5200	2.6300	-2.952%	374,211	-34.601%
2026-03-02	2.6000	2.7400	2.4800	2.7100	+3.831%	592,111	-36.531%
2026-02-27	2.3900	2.6200	2.3700	2.6100	+5.242%	501,990	-34.100%
2026-02-26	2.5100	2.5100	2.3600	2.4800	-1.587%	465,600	-30.645%
2026-02-25	2.7300	2.7900	2.4950	2.5200	-8.029%	1,141,137	-31.746%
2026-02-24	2.1000	2.7871	2.0900	2.7400	+31.100%	3,092,350	-37.226%
2026-02-23	1.9500	2.1050	1.9400	2.0900	+7.732%	593,055	-17.703%
2026-02-20	1.9100	1.9696	1.9000	1.9400	+2.646%	464,857	-11.340%
2026-02-19	1.8100	1.9200	1.7950	1.8900	+3.279%	337,266	-8.995%
2026-02-18	1.7800	1.8900	1.7800	1.8300	+1.105%	673,825	-6.011%
2026-02-17	1.8300	1.8700	1.7900	1.8100	0.000%	515,843	-4.972%
2026-02-13	1.7400	1.8499	1.7400	1.8100	+4.624%	633,761	-4.972%
2026-02-12	1.7300	1.7695	1.6700	1.7300	-0.575%	345,236	-0.578%
2026-02-11	1.7700	1.8200	1.7000	1.7400	-2.247%	294,317	-1.149%
2026-02-10	1.8000	1.8600	1.7550	1.7800	-0.559%	486,817	-3.371%
2026-02-09	1.7800	1.8150	1.7300	1.7900	+2.286%	306,941	-3.911%
2026-02-06	1.6300	1.8200	1.6300	1.7500	+8.025%	692,373	-1.714%
2026-02-05	1.7500	1.8197	1.6100	1.6200	-7.955%	930,998	+6.173%
2026-02-04	1.7900	1.8299	1.7100	1.7600	-2.762%	531,237	-2.273%
2026-02-03	1.7900	1.8500	1.7201	1.8100	+1.685%	544,371	-4.972%
2026-02-02	1.8000	1.9492	1.7700	1.7800	-1.111%	387,287	-3.371%
2026-01-30	1.9100	1.9500	1.8000	1.8000	-6.250%	511,611	-4.444%
2026-01-29	1.9600	1.9800	1.8900	1.9200	-2.041%	496,965	-10.417%
2026-01-28	2.0600	2.0650	1.9550	1.9600	-4.854%	519,638	-12.245%
2026-01-27	1.9700	2.0700	1.9300	2.0600	+5.641%	370,391	-16.505%
2026-01-26	2.0300	2.0398	1.9350	1.9500	-4.878%	847,940	-11.795%
2026-01-23	2.0600	2.1400	2.0200	2.0500	-1.442%	619,776	-16.098%
2026-01-22	1.9800	2.1400	1.9200	2.0800	+5.584%	708,295	-17.308%
2026-01-21	1.9900	2.0900	1.9000	1.9700	-1.005%	957,512	-12.690%
2026-01-20	1.8100	2.0638	1.7500	1.9900	+9.945%	1,129,780	-13.568%
2026-01-16	1.9500	1.9783	1.7700	1.8100	-3.723%	1,856,356	-4.972%
2026-01-15	2.2100	2.2300	1.8700	1.8800	-14.545%	1,909,487	-8.511%
2026-01-14	2.2100	2.2550	2.1600	2.2000	-1.345%	525,465	-21.818%
2026-01-13	2.1400	2.2400	2.0750	2.2300	+4.206%	841,134	-22.870%
2026-01-12	2.2700	2.3000	2.0400	2.1400	-7.359%	1,921,804	-19.626%
2026-01-09	2.4400	2.5100	2.2600	2.3100	-5.328%	1,121,431	-25.541%
2026-01-08	2.4400	2.5300	2.3600	2.4400	+1.245%	827,427	-29.508%
2026-01-07	2.6200	2.7100	2.3400	2.4100	-5.490%	1,518,800	-28.631%
2026-01-06	2.9800	3.1300	2.3000	2.5500	-14.141%	3,211,727	-32.549%
2026-01-05	3.2300	3.2700	2.8300	2.9700	-6.604%	1,226,542	-42.088%
2026-01-02	3.2900	3.2900	3.1100	3.1800	-1.242%	560,395	-45.912%
2025-12-31	3.0400	3.2800	3.0100	3.2200	+5.574%	688,310	-46.584%
2025-12-30	3.1900	3.1900	3.0000	3.0500	-3.481%	891,380	-43.607%
2025-12-29	3.1150	3.3200	2.9800	3.1600	+0.317%	905,820	-45.570%
2025-12-26	3.2000	3.2100	3.0500	3.1500	-2.174%	576,310	-45.397%
2025-12-24	3.1000	3.3300	2.9000	3.2200	+4.545%	792,936	-46.584%
2025-12-23	3.1300	3.4500	3.0500	3.0800	-3.448%	1,178,529	-44.156%
2025-12-22	2.9400	3.3000	2.7500	3.1900	+10.957%	2,924,565	-46.082%
2025-12-19	2.3800	3.2200	2.3500	2.8750	+27.778%	12,562,571	-40.174%
2025-12-18	3.5600	3.6200	2.1400	2.2500	-44.444%	6,765,184	-23.556%
2025-12-17	3.8500	4.0800	3.7750	4.0500	+4.922%	1,283,331	-57.531%
2025-12-16	3.9500	4.1800	3.8100	3.8600	-2.278%	1,341,644	-55.440%
2025-12-15	4.2100	4.2800	3.9200	3.9500	-4.589%	1,614,718	-56.456%
2025-12-12	4.2000	4.3000	4.0300	4.1400	+0.730%	1,866,306	-58.454%
2025-12-11	4.1700	4.3400	3.9400	4.1100	-1.675%	1,366,833	-58.151%
2025-12-10	4.0100	4.2200	3.9501	4.1800	+3.210%	829,334	-58.852%
2025-12-09	3.9900	4.2000	3.9600	4.0500	+1.504%	1,430,443	-57.531%
2025-12-08	3.8400	4.1799	3.6000	3.9900	+3.636%	1,977,238	-56.892%
2025-12-05	3.5200	3.9800	3.4700	3.8500	+10.000%	2,518,839	-55.325%
2025-12-04	3.3100	3.5000	3.1724	3.5000	+5.422%	879,333	-50.857%
2025-12-03	3.0500	3.3700	2.9200	3.3200	+8.497%	981,433	-48.193%
2025-12-02	3.2800	3.3500	3.0500	3.0600	-5.556%	672,829	-43.791%
2025-12-01	3.4900	3.4900	3.1500	3.2400	-7.429%	1,130,258	-46.914%
2025-11-28	3.2000	3.6487	3.1500	3.5000	+11.465%	1,425,981	-50.857%
2025-11-26	2.9500	3.4000	2.8744	3.1400	+7.534%	1,938,195	-45.223%
2025-11-25	2.8900	2.9300	2.7200	2.9200	+3.180%	447,002	-41.096%
2025-11-24	2.6900	2.8700	2.6600	2.8300	+6.391%	643,586	-39.223%
2025-11-21	2.8300	2.8700	2.6000	2.6600	-6.667%	971,257	-35.338%
2025-11-20	2.7500	3.0500	2.7400	2.8500	+3.636%	1,522,517	-39.649%
2025-11-19	2.8300	2.9000	2.6700	2.7500	-3.509%	539,755	-37.455%
2025-11-18	2.7900	2.8600	2.6600	2.8500	+1.064%	1,020,596	-39.649%
2025-11-17	2.8700	3.0400	2.7800	2.8200	-0.353%	469,634	-39.007%
2025-11-14	2.9200	3.0600	2.7800	2.8300	-5.351%	1,192,168	-39.223%
2025-11-13	2.9300	2.9900	2.5300	2.9900	+1.356%	1,997,301	-42.475%
2025-11-12	2.9600	3.0300	2.6500	2.9500	+10.075%	3,642,191	-41.695%
2025-11-11	2.5000	2.6800	2.3500	2.6800	+7.631%	1,406,276	-35.821%
2025-11-10	2.1000	2.5400	2.0000	2.4900	+27.041%	3,244,663	-30.924%
2025-11-07	1.9100	1.9700	1.8200	1.9600	+3.158%	854,942	-12.245%
2025-11-06	1.8300	1.9200	1.8000	1.9000	+3.261%	594,554	-9.474%
2025-11-05	1.6800	1.8700	1.6750	1.8400	+10.843%	777,448	-6.522%
2025-11-04	1.8100	1.8100	1.6600	1.6600	-9.783%	983,574	+3.614%
2025-11-03	1.9900	2.0400	1.7900	1.8400	-6.122%	888,569	-6.522%
2025-10-31	1.8000	1.9800	1.7750	1.9600	+11.364%	1,138,823	-12.245%
2025-10-30	1.8200	1.8299	1.7400	1.7600	-3.297%	389,007	-2.273%
2025-10-29	1.9300	1.9400	1.8100	1.8200	-5.208%	498,134	-5.495%
2025-10-28	1.9500	2.0800	1.9000	1.9200	-1.538%	844,891	-10.417%
2025-10-27	2.0200	2.0300	1.9050	1.9500	-1.515%	331,915	-11.795%
2025-10-24	2.0000	2.0300	1.9650	1.9800	+0.508%	440,974	-13.131%
2025-10-23	2.0200	2.0500	1.9600	1.9700	-1.990%	440,645	-12.690%
2025-10-22	2.0800	2.0800	1.8900	2.0100	-4.286%	908,387	-14.428%
2025-10-21	1.9400	2.1200	1.8800	2.1000	+9.375%	1,188,421	-18.095%
2025-10-20	1.9000	1.9600	1.8650	1.9200	+2.674%	459,059	-10.417%
2025-10-17	1.8000	1.8950	1.7400	1.8700	+3.315%	671,179	-8.021%
2025-10-16	1.8600	1.9000	1.7700	1.8100	-3.209%	715,196	-4.972%
2025-10-15	1.9800	2.0400	1.8400	1.8700	-8.333%	1,022,591	-8.021%
2025-10-14	1.9100	2.0900	1.8000	2.0400	+7.368%	933,181	-15.686%
2025-10-13	2.0100	2.0379	1.8999	1.9000	-3.553%	510,287	-9.474%
2025-10-10	2.1200	2.1300	1.9200	1.9700	-5.288%	1,128,423	-12.690%
2025-10-09	2.0400	2.1500	2.0250	2.0800	+0.483%	901,140	-17.308%
2025-10-08	2.1000	2.2000	2.0000	2.0700	+2.475%	907,930	-16.908%
2025-10-07	2.2900	2.3500	1.9290	2.0200	-9.009%	2,269,929	-14.851%
2025-10-06	1.9400	2.4000	1.9204	2.2200	+15.625%	3,027,408	-22.523%
2025-10-03	1.8700	1.9296	1.8000	1.9200	+3.226%	644,971	-10.417%
2025-10-02	1.8300	1.9400	1.8000	1.8600	+2.198%	711,858	-7.527%
2025-10-01	1.7700	1.8663	1.7500	1.8200	+2.825%	411,531	-5.495%
2025-09-30	1.8100	1.9300	1.7400	1.7700	-2.210%	924,369	-2.825%
2025-09-29	1.8200	1.8800	1.7800	1.8100	+1.117%	595,995	-4.972%
2025-09-26	1.7400	1.7922	1.6900	1.7900	+3.468%	459,295	-3.911%
2025-09-25	1.7100	1.8000	1.6800	1.7300	-0.575%	277,759	-0.578%
2025-09-24	1.7600	1.7850	1.6800	1.7400	-0.571%	579,379	-1.149%
2025-09-23	1.7600	1.8700	1.7300	1.7500	+0.575%	654,682	-1.714%
2025-09-22	1.6000	1.7500	1.5613	1.7400	+10.127%	864,594	-1.149%
2025-09-19	1.7300	1.7500	1.5800	1.5800	-7.059%	804,377	+8.861%
2025-09-18	1.6400	1.7390	1.6000	1.7000	+7.595%	986,041	+1.176%
2025-09-17	1.6300	1.6700	1.5800	1.5800	-3.067%	414,292	+8.861%
2025-09-16	1.6800	1.6999	1.5950	1.6300	-0.610%	547,991	+5.521%
2025-09-15	1.7400	1.7400	1.6100	1.6400	-1.205%	506,788	+4.878%
2025-09-12	1.7300	1.7488	1.6500	1.6600	-3.488%	508,818	+3.614%
2025-09-11	1.7500	1.7800	1.6700	1.7200	-0.578%	646,338	0.000%
2025-09-10	1.7200	1.7357	1.6900	1.7300	+1.170%	299,290	-0.578%
2025-09-09	1.7600	1.7700	1.6900	1.7100	-2.286%	483,119	+0.585%
2025-09-08	1.7700	1.8050	1.7200	1.7500	-0.568%	769,525	-1.714%
2025-09-05	1.7700	1.8200	1.7200	1.7600	+1.149%	502,534	-2.273%
2025-09-04	1.9500	1.9500	1.5500	1.7400	-9.375%	2,184,699	-1.149%
2025-09-03	2.0300	2.0499	1.8400	1.9200	+0.524%	483,951	-10.417%
2025-09-02	1.9500	2.0474	1.8600	1.9100	-4.020%	667,361	-9.948%
2025-08-29	1.9100	2.0200	1.8900	1.9900	+5.851%	599,869	-13.568%
2025-08-28	1.8900	1.8975	1.8600	1.8800	+1.075%	184,475	-8.511%
2025-08-27	1.9100	1.9600	1.8001	1.8600	-3.125%	378,207	-7.527%
2025-08-26	1.8700	1.9450	1.8500	1.9200	+4.348%	132,444	-10.417%
2025-08-25	1.9800	2.0700	1.8250	1.8400	-6.599%	740,930	-6.522%
2025-08-22	1.8100	1.9800	1.8100	1.9700	+8.840%	471,037	-12.690%
2025-08-21	1.7100	1.8500	1.7000	1.8100	+4.624%	137,761	-4.972%
2025-08-20	1.7000	1.7376	1.6500	1.7300	+2.367%	198,221	-0.578%
2025-08-19	1.7700	1.8024	1.6600	1.6900	-4.520%	207,499	+1.775%
2025-08-18	1.7600	1.9000	1.7300	1.7700	+2.312%	877,609	-2.825%
2025-08-15	1.5400	2.1200	1.5100	1.7300	+12.338%	1,814,585	-0.578%
2025-08-14	1.5400	1.5800	1.5000	1.5400	-0.645%	104,597	+11.688%
2025-08-13	1.4800	1.6400	1.4800	1.5500	+1.307%	247,488	+10.968%
2025-08-12	1.4800	1.5400	1.4600	1.5300	+4.795%	224,667	+12.418%
2025-08-11	1.4800	1.5400	1.4500	1.4600	-1.351%	266,773	+17.808%
2025-08-08	1.5000	1.5300	1.4622	1.4800	-0.671%	133,360	+16.216%
2025-08-07	1.5500	1.5600	1.4700	1.4900	-3.560%	285,468	+15.436%
2025-08-06	1.6800	1.6800	1.5350	1.5450	-7.485%	266,207	+11.327%
2025-08-05	1.4500	1.6700	1.4300	1.6700	+13.605%	366,572	+2.994%
2025-08-04	1.4600	1.5000	1.4137	1.4700	+2.083%	171,202	+17.007%
2025-08-01	1.4600	1.5200	1.4100	1.4400	-1.370%	246,306	+19.444%
2025-07-31	1.5000	1.5300	1.4300	1.4600	-2.667%	337,886	+17.808%
2025-07-30	1.6000	1.6000	1.4600	1.5000	-4.459%	341,092	+14.667%
2025-07-29	1.6400	1.6400	1.5500	1.5700	-3.086%	186,962	+9.554%
2025-07-28	1.6800	1.6900	1.6200	1.6200	-4.142%	162,459	+6.173%
2025-07-25	1.6900	1.6900	1.6500	1.6900	+0.595%	63,727	+1.775%
2025-07-24	1.6800	1.7200	1.6600	1.6800	0.000%	134,884	+2.381%
2025-07-23	1.6100	1.6994	1.6000	1.6800	+3.704%	178,927	+2.381%
2025-07-22	1.5900	1.9000	1.5600	1.6200	+2.532%	371,744	+6.173%
2025-07-21	1.6200	1.6200	1.5500	1.5800	-0.315%	250,414	+8.861%
2025-07-18	1.6100	1.6400	1.5650	1.5850	-1.553%	209,997	+8.517%
2025-07-17	1.6200	1.6600	1.5900	1.6100	-0.617%	195,630	+6.832%
2025-07-16	1.5700	1.6723	1.5251	1.6200	-4.706%	937,011	+6.173%
2025-07-15	1.8500	1.8600	1.6501	1.7000	-8.602%	438,913	+1.176%
2025-07-14	1.7300	1.9349	1.7101	1.8600	+7.514%	389,921	-7.527%
2025-07-11	1.7800	1.8094	1.7000	1.7300	-2.260%	238,097	-0.578%
2025-07-10	1.7900	1.8400	1.7195	1.7700	0.000%	320,627	-2.825%
2025-07-09	1.6900	1.7800	1.6600	1.7700	+5.357%	139,143	-2.825%
2025-07-08	1.6000	1.7200	1.6000	1.6800	+5.000%	246,446	+2.381%
2025-07-07	1.7100	1.7256	1.6000	1.6000	-5.325%	133,628	+7.500%
2025-07-03	1.6600	1.7900	1.6200	1.6900	+3.364%	244,351	+1.775%
2025-07-02	1.5500	1.6592	1.5500	1.6350	+4.140%	302,349	+5.199%
2025-07-01	1.7500	1.7500	1.5600	1.5700	-12.778%	599,981	+9.554%
2025-06-30	1.9400	1.9660	1.8000	1.8000	-8.629%	411,717	-4.444%
2025-06-27	1.9500	2.0200	1.8500	1.9700	-1.005%	282,981	-12.690%
2025-06-26	1.9200	2.0440	1.8903	1.9900	+2.051%	377,611	-13.568%
2025-06-25	1.8200	1.9758	1.6700	1.9500	+8.939%	329,075	-11.795%
2025-06-24	1.7000	1.7900	1.6500	1.7900	+5.917%	184,967	-3.911%
2025-06-23	1.7200	1.7900	1.6700	1.6900	-4.520%	313,127	+1.775%
2025-06-20	1.7900	1.8300	1.6200	1.7700	-1.117%	784,231	-2.825%
2025-06-18	1.7100	1.8200	1.7100	1.7900	+4.678%	356,601	-3.911%
2025-06-17	1.7200	1.8000	1.6600	1.7100	-1.724%	292,751	+0.585%
2025-06-16	1.7700	1.8100	1.6600	1.7400	+0.578%	111,710	-1.149%
2025-06-13	1.7800	1.7977	1.6600	1.7300	-3.889%	221,052	-0.578%
2025-06-12	1.7700	1.8200	1.7500	1.8000	+0.559%	214,583	-4.444%
2025-06-11	1.9100	1.9100	1.7500	1.7900	-5.291%	491,431	-3.911%
2025-06-10	1.9100	1.9500	1.8800	1.8900	-1.047%	271,871	-8.995%
2025-06-09	1.9500	1.9922	1.8600	1.9100	-0.521%	208,757	-9.948%
2025-06-06	1.9000	2.0000	1.8500	1.9200	+1.857%	222,826	-10.417%
2025-06-05	1.9800	2.0700	1.8600	1.8850	-5.276%	265,876	-8.753%
2025-06-04	2.0100	2.0470	1.8700	1.9900	-0.995%	194,133	-13.568%
2025-06-03	1.9600	2.0800	1.9100	2.0100	+4.145%	382,364	-14.428%
2025-06-02	1.7800	1.9300	1.7592	1.9300	+9.040%	150,385	-10.881%
2025-05-30	1.7800	1.8250	1.7600	1.7700	-1.393%	122,318	-2.825%
2025-05-29	1.8000	1.8500	1.7900	1.7950	-0.278%	82,119	-4.178%
2025-05-28	1.7800	1.8200	1.7500	1.8000	+1.695%	215,798	-4.444%
2025-05-27	1.8300	1.8450	1.7400	1.7700	-1.667%	157,078	-2.825%
2025-05-23	1.8010	1.8400	1.7400	1.8000	+0.279%	76,491	-4.444%
2025-05-22	1.8200	1.8600	1.7844	1.7950	-0.829%	124,071	-4.178%
2025-05-21	1.8800	1.8981	1.8100	1.8100	-5.236%	225,900	-4.972%
2025-05-20	1.9600	1.9600	1.8000	1.9100	-2.551%	173,348	-9.948%
2025-05-19	1.9500	2.0225	1.8300	1.9600	-2.488%	251,447	-12.245%
2025-05-16	1.8300	2.0600	1.7639	2.0100	+11.050%	472,289	-14.428%
2025-05-15	1.8500	1.8900	1.7350	1.8100	-2.688%	360,737	-4.972%
2025-05-14	1.9700	1.9700	1.8000	1.8600	-3.627%	431,680	-7.527%
2025-05-13	2.0000	2.0000	1.8400	1.9300	+0.521%	137,615	-10.881%
2025-05-12	1.9900	1.9964	1.8800	1.9200	-1.031%	228,993	-10.417%
2025-05-09	2.0200	2.0620	1.9200	1.9400	-4.198%	94,601	-11.340%
2025-05-08	1.9500	2.0700	1.9400	2.0250	+3.846%	220,739	-15.062%
2025-05-07	1.9000	1.9850	1.8800	1.9500	+3.175%	163,640	-11.795%
2025-05-06	2.0300	2.0491	1.8500	1.8900	-6.897%	328,958	-8.995%
2025-05-05	2.0600	2.1700	1.9974	2.0300	-1.456%	257,452	-15.271%
2025-05-02	2.2500	2.2700	2.0300	2.0600	-5.505%	398,670	-16.505%
2025-05-01	2.1000	2.2500	2.0101	2.1800	+6.341%	929,482	-21.101%
2025-04-30	1.8900	2.0900	1.8380	2.0500	+9.043%	599,186	-16.098%
2025-04-29	1.9000	1.9400	1.8800	1.8800	-1.571%	440,978	-8.511%
2025-04-28	1.8900	1.9600	1.8400	1.9100	+0.792%	310,804	-9.948%
2025-04-25	1.8800	1.9490	1.8384	1.8950	+0.798%	247,931	-9.235%
2025-04-24	1.8700	1.8949	1.8200	1.8800	+1.622%	188,348	-8.511%
2025-04-23	1.8800	1.9878	1.8100	1.8500	0.000%	287,114	-7.027%
2025-04-22	1.7800	1.8700	1.7200	1.8500	+6.322%	206,520	-7.027%
2025-04-21	1.7700	1.8100	1.6700	1.7400	-3.333%	205,550	-1.149%
2025-04-17	1.7500	1.8200	1.7000	1.8000	+3.448%	149,571	-4.444%
2025-04-16	1.8000	1.8168	1.6400	1.7400	-3.333%	176,909	-1.149%
2025-04-15	1.8300	1.8895	1.7700	1.8000	-3.743%	193,595	-4.444%
2025-04-14	1.7400	1.8900	1.6900	1.8700	+11.111%	497,623	-8.021%
2025-04-11	1.6200	1.7100	1.5400	1.6830	+6.519%	317,741	+2.198%

.dark-mode .j7Gxsm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j7Gxsm{ color: #333333; background-color: white; border: 2px solid #333333; }GANXGain Therapeutics, Inc. Common Stockstock NASDAQ

GANX
Gain Therapeutics, Inc. Common Stock
stock NASDAQ