loading

Gain Therapeutics Inc Stock (GANX) Price History

The historical daily chart and data for Gain Therapeutics Inc stock (GANX), show that the latest closing stock price as of August 22, 2025, is $1.97.
  • Gain Therapeutics Inc all-time high stock price is $17.93, occurred on April 12, 2021.
  • The lowest Gain Therapeutics Inc stock price recorded was $0.89 on August 13, 2024. Since then, Gain Therapeutics Inc's stock price has risen over 121.35% to $1.97 now.
  • The 52-week high stock price for GANX is $3.19, representing a 61.93% increase from the current share price, occurred on October 17, 2024.
  • The 52-week low stock price for GANX is $0.95, indicating a -51.78% decrease from the current share price, occurred on September 03, 2024.
  • The closing price of Gain Therapeutics Inc (GANX) stock in the beginning of 2024 was $5.44. The stock closed the year at $3.13, a loss of over -42.46% for the year.
The table below shows more information about GANX historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $1.98 $1.81 $0.17 467,179.0 +8.84%
Aug 21, 2025 $1.85 $1.70 $0.15 137,733.0 +4.62%
Aug 20, 2025 $1.74 $1.65 $0.0876 192,065.0 +2.37%
Aug 19, 2025 $1.80 $1.66 $0.1424 207,484.0 -4.52%
Aug 18, 2025 $1.90 $1.73 $0.17 877,553.0 +2.31%
Aug 15, 2025 $2.12 $1.51 $0.61 1,741,555.0 +12.34%
Aug 14, 2025 $1.58 $1.50 $0.08 104,218.0 -0.65%
Aug 13, 2025 $1.64 $1.48 $0.16 247,488.0 +1.31%
Aug 12, 2025 $1.54 $1.46 $0.08 224,642.0 +4.79%
Aug 11, 2025 $1.54 $1.45 $0.09 266,641.0 -1.35%
Aug 08, 2025 $1.53 $1.46 $0.0678 133,129.0 -0.67%
Aug 07, 2025 $1.56 $1.47 $0.09 284,868.0 -3.56%
Aug 06, 2025 $1.68 $1.53 $0.145 263,847.0 -7.49%
Aug 05, 2025 $1.67 $1.43 $0.24 364,450.0 +13.61%
Aug 04, 2025 $1.50 $1.41 $0.0863 170,172.0 +2.08%
Aug 01, 2025 $1.52 $1.41 $0.11 246,306.0 -1.37%
Jul 31, 2025 $1.53 $1.43 $0.10 335,465.0 -2.67%
Jul 30, 2025 $1.60 $1.46 $0.14 340,750.0 -4.46%
Jul 29, 2025 $1.64 $1.55 $0.09 186,962.0 -3.09%
Jul 28, 2025 $1.69 $1.62 $0.07 162,438.0 -4.14%
Jul 25, 2025 $1.69 $1.65 $0.04 62,627.0 +0.60%
Jul 24, 2025 $1.72 $1.66 $0.06 134,779.0 +0.00%

Gain Therapeutics Inc Stock (GANX) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Gain Therapeutics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GANX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gain Therapeutics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Gain Therapeutics Inc Stock (GANX) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $2.12 $1.41 $0.71 6,396,509.0 +34.93%
Jul, 2025 $1.93 $1.43 $0.5049 6,206,767.0 -18.89%
Jun, 2025 $2.08 $1.62 $0.46 6,027,309.0 +1.69%
May, 2025 $2.27 $1.74 $0.535 5,423,018.0 -13.66%
Apr, 2025 $2.09 $1.48 $0.6099 6,117,841.0 +7.33%
Mar, 2025 $2.53 $1.54 $0.9855 4,981,150.0 -10.33%
Feb, 2025 $2.81 $1.84 $0.97 4,818,579.0 +0.00%
Jan, 2025 $2.65 $1.96 $0.6896 4,147,829.0 -1.39%

Gain Therapeutics Inc Stock (GANX) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $2.19 $1.50 $0.69 4,801,895.0 +17.20%
Nov, 2024 $2.55 $1.56 $0.9922 4,911,439.0 -25.60%
Oct, 2024 $3.19 $1.54 $1.65 8,921,591.0 +40.45%
Sep, 2024 $2.00 $0.95 $1.05 6,245,486.0 +63.30%
Aug, 2024 $1.54 $0.89 $0.65 10,517,211.0 +0.93%
Jul, 2024 $1.40 $1.02 $0.38 5,829,192.0 -15.62%
Jun, 2024 $2.70 $1.20 $1.50 9,336,567.0 -49.80%
May, 2024 $3.14 $2.34 $0.80 2,827,069.0 -12.97%
Apr, 2024 $4.04 $2.88 $1.16 2,027,611.0 -22.28%
Mar, 2024 $5.19 $3.55 $1.64 3,084,170.0 -16.04%
Feb, 2024 $5.33 $3.63 $1.70 4,750,019.0 +16.02%
Jan, 2024 $4.28 $3.17 $1.11 2,696,157.0 +18.53%

Gain Therapeutics Inc Stock (GANX) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $3.42 $2.14 $1.28 2,032,857.0 +52.57%
Nov, 2023 $2.90 $2.00 $0.90 1,526,924.0 -25.17%
Oct, 2023 $3.49 $2.80 $0.69 1,241,895.0 -12.80%
Sep, 2023 $3.93 $3.03 $0.9039 647,611.0 -0.91%
Aug, 2023 $3.98 $3.30 $0.6799 632,114.0 -16.62%
Jul, 2023 $4.78 $3.65 $1.13 768,815.0 -11.38%
Jun, 2023 $5.22 $4.25 $0.9656 946,321.0 -2.82%
May, 2023 $5.65 $4.40 $1.25 1,315,835.0 -8.35%
Apr, 2023 $6.19 $4.39 $1.80 2,222,610.0 +4.36%
Mar, 2023 $5.25 $3.59 $1.66 1,852,694.0 +15.87%
Feb, 2023 $4.30 $3.65 $0.65 746,023.0 +5.32%
Jan, 2023 $4.44 $3.15 $1.29 926,982.0 +26.20%
$24.65
price up icon 0.94%
$85.04
price down icon 1.72%
$26.20
price up icon 0.73%
$110.88
price up icon 0.10%
$131.88
price down icon 0.54%
biotechnology ONC
$313.67
price down icon 0.10%
Cap:     |  Volume (24h):