GANX
GAIN THERAPEUTIC (GANX)
NASDAQ
$1.34+$0.04 (+3.49%)
Price as of Oct 22, 2026 7:59 PM EDT
  • $51.9M
    Market Cap
  • -40.80%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -35.33%
    Low Price$1.19
    High Price$1.95
  • 3 Months
    -35.33%
    Low Price$1.19
    High Price$2.17
  • 1 Year
    -40.80%
    Low Price$1.19
    High Price$4.18
Date
Open
High
Low
Close
Change (%)
Volume
10/22/2026
1.18
1.33
1.16
1.29
+8.40%
2,751,162
10/21/2026
1.20
1.23
1.15
1.19
0.00%
609,407
10/20/2026
1.23
1.30
1.17
1.19
-4.80%
517,004
10/19/2026
1.26
1.29
1.21
1.25
-0.79%
532,167
10/16/2026
1.32
1.38
1.24
1.26
-5.26%
467,379
10/15/2026
1.32
1.41
1.31
1.33
+0.76%
510,815
10/14/2026
1.37
1.42
1.30
1.32
-6.38%
851,301
10/13/2026
1.58
1.58
1.40
1.41
-10.19%
800,290
10/12/2026
1.65
1.65
1.57
1.57
-4.27%
319,798
10/09/2026
1.61
1.66
1.61
1.64
+1.55%
328,689
10/08/2026
1.66
1.68
1.61
1.62
-3.29%
361,863
10/07/2026
1.66
1.69
1.64
1.67
0.00%
373,931
10/06/2026
1.70
1.75
1.66
1.67
-1.18%
646,562
10/05/2026
1.75
1.77
1.69
1.69
-1.17%
351,043
10/02/2026
1.75
1.78
1.70
1.71
-0.58%
386,093
10/01/2026
1.73
1.77
1.67
1.72
-0.58%
497,407
09/30/2026
1.70
1.84
1.69
1.73
+2.98%
787,967
09/29/2026
1.75
1.76
1.60
1.68
-5.08%
1,289,905
09/28/2026
1.75
1.82
1.72
1.77
-0.56%
548,024
09/25/2026
1.85
1.88
1.78
1.78
-3.26%
383,023
09/24/2026
1.84
1.86
1.79
1.84
0.00%
407,684
09/23/2026
1.91
1.97
1.83
1.84
-5.64%
292,877
09/22/2026
1.85
1.96
1.83
1.95
+5.98%
692,699
09/21/2026
1.80
1.85
1.78
1.84
+4.55%
335,860
09/18/2026
1.79
1.81
1.75
1.76
-1.12%
375,549
09/17/2026
1.77
1.79
1.74
1.78
+3.49%
341,535
09/16/2026
1.73
1.79
1.70
1.72
+0.58%
265,926
09/15/2026
1.74
1.74
1.69
1.71
-1.72%
215,693
09/14/2026
1.76
1.80
1.73
1.74
-0.57%
360,117
09/11/2026
1.75
1.78
1.72
1.75
+2.34%
223,559
09/10/2026
1.72
1.74
1.69
1.71
-0.58%
505,647
09/09/2026
1.81
1.83
1.72
1.72
-6.01%
513,385
09/08/2026
1.80
1.85
1.77
1.83
+1.67%
291,784
09/04/2026
1.81
1.83
1.79
1.80
-1.10%
205,350
09/03/2026
1.80
1.83
1.77
1.82
+1.68%
391,412
09/02/2026
1.78
1.85
1.75
1.79
+1.13%
367,689
09/01/2026
1.83
1.83
1.77
1.77
-1.67%
197,909
08/31/2026
1.77
1.84
1.76
1.80
+1.69%
259,893
08/28/2026
1.84
1.86
1.76
1.77
-4.32%
312,529
08/27/2026
1.85
1.90
1.80
1.85
+2.21%
416,109
08/26/2026
1.91
1.92
1.80
1.81
-4.99%
723,423
08/25/2026
2.00
2.05
1.90
1.91
-4.75%
383,518
08/24/2026
2.01
2.03
1.93
2.00
-0.25%
315,900
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