GANX
GAIN THERAPEUTIC (GANX)
NASDAQ
$2.05+$0.04 (+2.04%)
Price as of Aug 21, 2026 7:56 PM EDT
  • $87.5M
    Market Cap
  • 1.78%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +8.97%
    Low Price$1.68
    High Price$2.17
  • 3 Months
    +14.57%
    Low Price$1.63
    High Price$2.17
  • 1 Year
    +1.78%
    Low Price$1.58
    High Price$4.18
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
2.00
2.05
1.98
2.01
+1.26%
277,476
08/20/2026
2.03
2.04
1.95
1.98
-4.35%
382,528
08/19/2026
2.02
2.09
2.02
2.07
+1.97%
300,040
08/18/2026
2.02
2.06
1.97
2.03
-0.49%
351,574
08/17/2026
2.11
2.15
2.03
2.04
-3.77%
323,485
08/14/2026
2.16
2.19
2.09
2.12
-2.08%
519,002
08/13/2026
2.15
2.37
2.14
2.17
+2.12%
1,329,204
08/12/2026
2.01
2.17
2.01
2.12
+2.91%
586,808
08/11/2026
1.78
2.14
1.78
2.06
+16.38%
1,673,835
08/11/2026
-$0.11 Earnings
08/10/2026
1.82
1.84
1.76
1.77
-2.75%
282,961
08/07/2026
1.80
1.85
1.78
1.82
+2.25%
342,932
08/06/2026
1.78
1.86
1.73
1.78
-1.11%
371,942
08/05/2026
1.78
1.83
1.76
1.80
+2.27%
297,495
08/04/2026
1.74
1.80
1.70
1.76
+0.57%
282,566
08/03/2026
1.67
1.77
1.66
1.75
+4.17%
390,863
07/31/2026
1.76
1.78
1.68
1.68
-4.55%
230,675
07/30/2026
1.70
1.79
1.66
1.76
+4.14%
696,282
07/29/2026
1.74
1.77
1.68
1.69
-2.31%
542,608
07/28/2026
1.85
1.85
1.72
1.73
-6.99%
325,172
07/27/2026
1.79
1.89
1.77
1.86
+6.29%
396,222
07/24/2026
1.81
1.81
1.74
1.75
-3.85%
471,962
07/23/2026
1.79
1.89
1.79
1.82
-1.09%
431,349
07/22/2026
1.82
1.87
1.79
1.84
0.00%
370,390
07/21/2026
1.65
1.85
1.63
1.84
+12.88%
682,763
07/20/2026
1.74
1.75
1.63
1.63
-4.68%
339,937
07/17/2026
1.65
1.72
1.60
1.71
+3.01%
503,233
07/16/2026
1.69
1.70
1.63
1.66
-1.19%
845,830
07/15/2026
1.69
1.70
1.59
1.68
0.00%
995,530
07/14/2026
1.78
1.86
1.67
1.68
-4.55%
1,466,384
07/13/2026
1.79
1.85
1.74
1.76
-2.22%
997,398
07/10/2026
1.82
1.82
1.74
1.80
-1.10%
610,322
07/09/2026
1.82
1.87
1.79
1.82
+1.68%
589,393
07/08/2026
1.78
1.86
1.78
1.79
-1.10%
591,154
07/07/2026
1.81
1.84
1.72
1.81
0.00%
743,472
07/06/2026
1.91
1.94
1.80
1.81
-5.24%
621,851
07/02/2026
1.97
2.03
1.89
1.91
-4.02%
769,122
07/01/2026
2.00
2.15
1.92
1.99
-1.97%
1,525,441
06/30/2026
1.95
2.24
1.93
2.03
+2.53%
3,781,429
06/29/2026
1.75
1.99
1.75
1.98
+13.14%
12,548,220
06/26/2026
1.72
1.77
1.68
1.75
+1.74%
550,488
06/25/2026
1.71
1.75
1.71
1.72
-1.15%
284,018
06/24/2026
1.81
1.87
1.74
1.74
-1.69%
272,156
06/23/2026
1.83
1.90
1.77
1.77
-4.32%
378,818
06/22/2026
1.88
1.95
1.84
1.85
-1.60%
798,213
06/18/2026
1.81
1.90
1.80
1.88
+5.62%
503,933
06/17/2026
1.79
1.88
1.77
1.78
-0.56%
381,736
06/16/2026
1.78
1.86
1.77
1.79
+2.29%
601,118
06/15/2026
1.71
1.79
1.70
1.75
+4.17%
447,150
06/12/2026
1.65
1.71
1.64
1.68
-0.59%
482,863
06/11/2026
1.64
1.70
1.60
1.69
+3.05%
533,983
06/10/2026
1.62
1.75
1.62
1.64
-0.61%
362,500
06/09/2026
1.67
1.70
1.56
1.65
-2.37%
1,305,683
06/08/2026
1.73
1.76
1.66
1.69
-0.59%
545,631
06/05/2026
1.84
1.84
1.68
1.70
-8.60%
616,705
06/04/2026
1.79
1.90
1.79
1.86
+3.91%
369,388
06/03/2026
1.83
1.85
1.76
1.79
-2.19%
374,689
06/02/2026
1.91
1.92
1.82
1.83
-6.63%
887,893
06/01/2026
1.96
2.03
1.90
1.96
+0.51%
1,154,735
05/29/2026
2.04
2.04
1.88
1.95
-3.47%
868,794
05/28/2026
1.80
2.05
1.79
2.02
+14.12%
1,578,055
05/27/2026
1.81
1.87
1.75
1.77
-2.75%
697,781
05/26/2026
1.89
1.95
1.80
1.82
+2.25%
1,158,324
05/22/2026
1.78
1.83
1.77
1.78
+1.71%
413,147
05/21/2026
1.64
1.77
1.62
1.75
+6.06%
544,480
05/20/2026
1.60
1.69
1.60
1.65
+3.77%
512,051
05/19/2026
1.60
1.64
1.53
1.59
-1.85%
723,455
05/18/2026
1.76
1.81
1.59
1.62
-7.43%
1,009,379
05/15/2026
1.82
1.84
1.75
1.75
-3.85%
603,231
05/14/2026
1.77
1.86
1.74
1.82
+2.25%
447,107
05/13/2026
1.82
1.83
1.78
1.78
-1.11%
310,265
05/12/2026
1.80
1.86
1.77
1.80
-1.10%
358,738
05/11/2026
1.85
1.85
1.75
1.82
0.00%
537,278
05/11/2026
-$0.13 Earnings
05/08/2026
1.85
1.89
1.81
1.82
-2.67%
337,981
05/07/2026
1.92
1.92
1.82
1.87
-2.09%
347,058
05/06/2026
1.89
1.93
1.86
1.91
+2.14%
434,041
05/05/2026
1.90
1.91
1.87
1.87
-1.58%
467,890
05/04/2026
1.89
1.95
1.87
1.90
+1.06%
561,105
05/01/2026
1.84
1.93
1.83
1.88
-0.53%
424,116
04/30/2026
1.79
1.90
1.78
1.89
+7.39%
476,599
04/29/2026
1.86
1.90
1.71
1.76
-4.86%
919,714
04/28/2026
1.94
1.97
1.85
1.85
-5.13%
456,644
04/27/2026
1.99
2.02
1.93
1.95
-1.02%
495,327
04/24/2026
1.92
2.05
1.88
1.97
+4.23%
664,735
04/23/2026
2.00
2.04
1.89
1.89
-7.35%
583,763
04/22/2026
2.12
2.14
2.02
2.04
-2.39%
337,887
04/21/2026
2.14
2.19
2.07
2.09
-1.42%
457,709
04/20/2026
2.14
2.18
2.09
2.12
-0.47%
524,992
04/17/2026
2.10
2.20
2.06
2.13
+3.90%
681,694
04/16/2026
2.15
2.15
2.05
2.05
-4.21%
453,871
04/15/2026
1.91
2.15
1.88
2.14
+13.23%
788,131
04/14/2026
1.89
2.00
1.85
1.89
+1.07%
641,450
04/13/2026
1.77
1.90
1.77
1.87
+3.89%
686,185
04/10/2026
1.83
1.87
1.78
1.80
-2.17%
411,051
04/09/2026
1.80
1.88
1.78
1.84
+2.22%
345,153
04/08/2026
1.91
1.94
1.77
1.80
-2.70%
610,574
04/07/2026
1.84
1.87
1.72
1.85
-0.54%
688,378
04/06/2026
1.86
1.95
1.82
1.86
+0.54%
521,170
04/02/2026
1.89
1.96
1.83
1.85
-4.64%
522,941