GANX
GAIN THERAPEUTIC (GANX)
NASDAQ
$1.77+$0.01 (+0.80%)
Price as of Jul 14, 2026 6:17 AM EDT
  • $75.1M
    Market Cap
  • -5.38%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +4.76%
    Low Price$1.72
    High Price$2.03
  • 3 Months
    -5.88%
    Low Price$1.59
    High Price$2.14
  • 1 Year
    -5.38%
    Low Price$1.44
    High Price$4.18
Date
Open
High
Low
Close
Change (%)
Volume
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
04/01/2026
1.95
2.03
1.89
1.94
0.00%
574,732
03/31/2026
1.82
1.96
1.77
1.94
+7.78%
360,967
03/30/2026
1.84
1.84
1.73
1.80
-1.64%
488,676
03/27/2026
1.90
1.94
1.75
1.83
-3.17%
890,931
03/26/2026
1.95
2.07
1.88
1.89
-3.57%
486,708
03/26/2026
-$0.11 Earnings
03/25/2026
1.89
2.02
1.89
1.96
+5.38%
423,756
03/24/2026
1.87
1.93
1.79
1.86
-1.59%
563,521
03/23/2026
2.00
2.09
1.89
1.89
-3.08%
811,606
03/20/2026
1.90
1.99
1.87
1.95
+2.63%
760,446
03/19/2026
1.93
1.98
1.86
1.90
-2.56%
702,187
03/18/2026
2.50
2.55
1.85
1.95
-25.57%
3,086,364
03/17/2026
2.60
2.70
2.53
2.62
+3.97%
731,976
03/16/2026
2.50
2.63
2.44
2.52
+3.70%
566,329
03/13/2026
2.79
2.87
2.43
2.43
-11.64%
1,263,002
03/12/2026
2.84
2.89
2.72
2.75
-3.17%
637,121
03/11/2026
2.80
2.91
2.70
2.84
+0.35%
688,093
03/10/2026
2.93
2.96
2.66
2.83
-3.41%
773,363
03/09/2026
3.05
3.07
2.90
2.93
-3.93%
1,083,816
03/06/2026
2.48
3.07
2.46
3.05
+21.51%
1,530,151
03/05/2026
2.53
2.55
2.44
2.51
-2.33%
628,356
03/04/2026
2.68
2.68
2.55
2.57
-2.28%
501,342
03/03/2026
2.67
2.72
2.52
2.63
-2.95%
374,211
03/02/2026
2.60
2.74
2.48
2.71
+3.83%
592,111
02/27/2026
2.39
2.62
2.37
2.61
+5.24%
501,990
02/26/2026
2.51
2.51
2.36
2.48
-1.59%
465,800
02/25/2026
2.73
2.79
2.50
2.52
-8.03%
1,141,895
02/24/2026
2.10
2.79
2.09
2.74
+31.10%
3,092,349
02/23/2026
1.95
2.11
1.94
2.09
+7.73%
593,054
02/20/2026
1.91
1.97
1.90
1.94
+2.65%
464,857