1.44
price down icon1.37%   -0.02
after-market After Hours: 1.43 -0.01 -0.69%
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 01, 2025, is $1.44.
  • 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 61.80% to $1.44 now.
  • The 52-week high stock price for GANX is $3.19, representing a 121.53% increase from the current share price, occurred on October 17, 2024.
  • The 52-week low stock price for GANX is $0.89, indicating a -38.19% decrease from the current share price, occurred on August 13, 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 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%
Jul 23, 2025 $1.70 $1.66 $0.041 70,672.0 +3.70%
Jul 22, 2025 $1.90 $1.56 $0.34 367,698.0 +2.53%
Jul 21, 2025 $1.62 $1.55 $0.07 238,414.0 -0.32%
Jul 18, 2025 $1.64 $1.56 $0.075 209,764.0 -1.55%
Jul 17, 2025 $1.66 $1.59 $0.07 192,992.0 -0.62%
Jul 16, 2025 $1.67 $1.53 $0.1472 935,286.0 -4.71%
Jul 15, 2025 $1.86 $1.65 $0.2099 356,117.0 -8.60%
Jul 14, 2025 $1.93 $1.71 $0.2248 389,921.0 +7.51%
Jul 11, 2025 $1.81 $1.70 $0.1094 238,096.0 -2.26%
Jul 10, 2025 $1.84 $1.72 $0.1205 320,322.0 +0.00%
Jul 09, 2025 $1.78 $1.66 $0.12 139,139.0 +5.36%
Jul 08, 2025 $1.72 $1.60 $0.12 246,396.0 +5.00%
Jul 07, 2025 $1.73 $1.60 $0.1256 133,587.0 -5.33%
Jul 03, 2025 $1.79 $1.62 $0.17 244,351.0 +3.36%

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 $1.52 $1.41 $0.11 246,306.0 +0.00%
Jul, 2025 $1.93 $1.41 $0.5249 6,453,073.0 -20.00%
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%
$75.59
price up icon 0.93%
$37.11
price up icon 0.84%
$108.69
price up icon 1.31%
$27.07
price up icon 2.65%
$107.34
price down icon 0.15%
biotechnology ONC
$299.01
price down icon 0.70%
Cap:     |  Volume (24h):