MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GANX — Gain Therapeutics, Inc. Common Stock
NasdaqGain Therapeutics, Inc. Common Stock
$1.71
-0.01(-0.58%)
- O
- 1.75
- H
- 1.78
- L
- 1.70
- V
- 381.17K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.71
Period Return-7.57%
Period High$4.34
Period Low$1.41
Avg Daily Volume743.4K
Total Trading Days365
GANX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.75 | $1.78 | $1.70 | $1.71 | $-0.01 | -0.58% | 381,169 | $1.73 | $1.70 $1.78 |
| Oct 1, 2026 | $1.73 | $1.77 | $1.67 | $1.72 | $-0.01 | -0.58% | 497,408 | $1.71 | $1.67 $1.77 |
| Sep 30, 2026 | $1.70 | $1.84 | $1.69 | $1.73 | +$0.05 | +2.98% | 787,967 | $1.77 | $1.69 $1.84 |
| Sep 29, 2026 | $1.75 | $1.76 | $1.60 | $1.68 | $-0.09 | -5.08% | 1,289,906 | $1.67 | $1.60 $1.76 |
| Sep 28, 2026 | $1.75 | $1.82 | $1.72 | $1.77 | $-0.01 | -0.56% | 548,025 | $1.77 | $1.72 $1.82 |
| Sep 25, 2026 | $1.85 | $1.88 | $1.78 | $1.78 | $-0.06 | -3.26% | 383,023 | $1.81 | $1.78 $1.88 |
| Sep 24, 2026 | $1.84 | $1.86 | $1.79 | $1.84 | +$0.00 | +0.00% | 407,685 | $1.82 | $1.79 $1.86 |
| Sep 23, 2026 | $1.91 | $1.97 | $1.83 | $1.84 | $-0.11 | -5.64% | 292,878 | $1.88 | $1.83 $1.97 |
| Sep 22, 2026 | $1.85 | $1.96 | $1.83 | $1.95 | +$0.11 | +5.98% | 692,700 | $1.91 | $1.83 $1.96 |
| Sep 21, 2026 | $1.80 | $1.85 | $1.78 | $1.84 | +$0.08 | +4.55% | 335,861 | $1.82 | $1.78 $1.85 |
| Sep 18, 2026 | $1.79 | $1.81 | $1.75 | $1.76 | $-0.02 | -1.12% | 375,550 | $1.78 | $1.75 $1.81 |
| Sep 17, 2026 | $1.77 | $1.79 | $1.74 | $1.78 | +$0.06 | +3.49% | 341,536 | $1.77 | $1.74 $1.79 |
| Sep 16, 2026 | $1.73 | $1.79 | $1.70 | $1.72 | +$0.01 | +0.58% | 265,927 | $1.72 | $1.70 $1.79 |
| Sep 15, 2026 | $1.74 | $1.74 | $1.69 | $1.71 | $-0.03 | -1.72% | 213,167 | $1.71 | $1.69 $1.74 |
| Sep 14, 2026 | $1.76 | $1.80 | $1.73 | $1.74 | $-0.01 | -0.57% | 357,513 | $1.77 | $1.73 $1.80 |
| Sep 11, 2026 | $1.75 | $1.78 | $1.72 | $1.75 | +$0.04 | +2.34% | 223,559 | $1.76 | $1.72 $1.78 |
| Sep 10, 2026 | $1.72 | $1.74 | $1.69 | $1.71 | $-0.01 | -0.58% | 505,648 | $1.71 | $1.69 $1.74 |
| Sep 9, 2026 | $1.81 | $1.83 | $1.72 | $1.72 | $-0.11 | -6.01% | 513,385 | $1.78 | $1.72 $1.83 |
| Sep 8, 2026 | $1.80 | $1.85 | $1.77 | $1.83 | +$0.03 | +1.67% | 292,336 | $1.82 | $1.77 $1.85 |
| Sep 4, 2026 | $1.81 | $1.83 | $1.79 | $1.80 | $-0.02 | -1.10% | 205,351 | $1.81 | $1.79 $1.83 |
| Sep 3, 2026 | $1.80 | $1.83 | $1.77 | $1.82 | +$0.03 | +1.68% | 391,413 | $1.80 | $1.77 $1.83 |
| Sep 2, 2026 | $1.78 | $1.85 | $1.75 | $1.79 | +$0.02 | +1.13% | 365,089 | $1.79 | $1.75 $1.85 |
| Sep 1, 2026 | $1.83 | $1.83 | $1.77 | $1.77 | $-0.03 | -1.67% | 197,910 | $1.78 | $1.77 $1.83 |
| Aug 31, 2026 | $1.77 | $1.84 | $1.76 | $1.80 | +$0.03 | +1.69% | 259,893 | $1.80 | $1.76 $1.84 |
| Aug 28, 2026 | $1.84 | $1.86 | $1.76 | $1.77 | $-0.08 | -4.32% | 312,529 | $1.79 | $1.76 $1.86 |
| Aug 27, 2026 | $1.85 | $1.90 | $1.80 | $1.85 | +$0.04 | +2.21% | 416,110 | $1.85 | $1.80 $1.90 |
| Aug 26, 2026 | $1.91 | $1.92 | $1.80 | $1.81 | $-0.10 | -4.99% | 723,424 | $1.84 | $1.80 $1.92 |
| Aug 25, 2026 | $2.00 | $2.05 | $1.90 | $1.91 | $-0.10 | -4.75% | 383,519 | $1.97 | $1.90 $2.05 |
| Aug 24, 2026 | $2.01 | $2.03 | $1.93 | $2.00 | $-0.01 | -0.25% | 315,901 | $1.99 | $1.93 $2.03 |
| Aug 21, 2026 | $2.00 | $2.05 | $1.98 | $2.01 | +$0.03 | +1.26% | 277,477 | $2.01 | $1.98 $2.05 |