Free Trial

Gain Therapeutics (GANX) Stock Chart & Stock Price History

→ This consistently signaled gains of 453%... 610%... and even 1036%... (From Insiders Exposed) (Ad)
Free GANX Stock Alerts
$2.63
-0.06 (-2.23%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Gain Therapeutics Stock Price Performance

5 Day
Performance
+8.68%
1 Month
Performance
-16.51%
3 Month
Performance
-45.44%
6 Month
Performance
-2.59%
Year-To-Date
Performance
-19.45%
1 Year
Performance
-44.98%
Receive GANX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Gain Therapeutics and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Millionaire Investor makes surprising election prediction
Millionaire Investor Makes Surprising Election Prediction Louis Navellier says he knows who's going to win the election. And how they could send six specific AI stocks through the roof on their first day.
Click here for the full story…

GANX Stock Chart for Saturday, May, 18, 2024

GANX Chart by TradingView

Gain Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$2.69$2.63
-2.23%		$2.80$2.5359,244 shs$47.47 million
05/16/2024$2.62$2.69
+2.67%		$2.83$2.58128,634 shs$48.56 million
05/15/2024$2.34$2.62
+11.97%		$2.65$2.40145,726 shs$47.29 million
05/14/2024$2.42$2.34
-3.31%		$2.58$2.34240,358 shs$42.24 million
05/13/2024$2.51$2.42
-3.59%		$2.59$2.3654,674 shs$43.68 million
05/10/2024$2.54$2.51
-1.18%		$2.70$2.41106,802 shs$45.31 million
05/09/2024$2.68$2.54
-5.22%		$2.97$2.48239,414 shs$45.85 million
05/08/2024$2.90$2.68
-7.59%		$2.98$2.65202,493 shs$48.37 million
05/07/2024$2.85$2.90
+1.75%		$3.14$2.78164,577 shs$52.35 million
05/06/2024$2.96$2.85
-3.72%		$3.03$2.82131,742 shs$51.45 million
05/03/2024$2.93$2.96
+1.02%		$3.02$2.8794,947 shs$53.43 million
05/02/2024$2.97$2.93
-1.35%		$3.06$2.87121,216 shs$52.89 million
05/01/2024$2.93$2.97
+1.37%		$3.05$2.9257,798 shs$53.61 million
04/30/2024$3.00$2.93
-2.33%		$3.00$2.8934,753 shs$47.53 million
04/29/2024$3.03$3.00
-0.99%		$3.03$2.8938,570 shs$48.66 million
04/26/2024$3.07$3.03
-1.30%		$3.18$2.89179,297 shs$49.15 million
04/25/2024$3.19$3.07
-3.76%		$3.20$2.95142,396 shs$49.80 million
04/24/2024$3.39$3.19
-5.90%		$3.65$3.12146,812 shs$51.74 million
04/23/2024$3.17$3.39
+6.94%		$3.39$3.0766,419 shs$54.99 million
04/22/2024$3.18$3.17
-0.31%		$3.43$3.1253,675 shs$51.42 million
04/19/2024$3.15$3.18
+0.95%		$3.23$3.0071,353 shs$51.58 million
04/18/2024$3.18$3.15
-0.94%		$3.31$3.1178,261 shs$51.09 million
04/17/2024$3.16$3.18
+0.63%		$3.27$3.1080,646 shs$51.58 million
04/16/2024$3.09$3.16
+2.27%		$3.19$2.93111,460 shs$51.26 million
04/15/2024$3.15$3.09
-1.90%		$3.23$3.0281,897 shs$50.12 million
04/12/2024$3.36$3.15
-6.25%		$3.32$3.01123,743 shs$51.09 million
04/11/2024$3.34$3.36
+0.60%		$3.41$3.2547,249 shs$54.50 million
04/10/2024$3.38$3.34
-1.18%		$3.38$3.1079,471 shs$54.18 million
04/09/2024$3.43$3.38
-1.46%		$3.53$3.3063,783 shs$54.82 million
04/08/2024$3.56$3.43
-3.65%		$3.64$3.3175,270 shs$55.64 million
04/05/2024$3.58$3.56
-0.56%		$3.72$3.49105,241 shs$57.74 million
04/04/2024$3.99$3.58
-10.28%		$4.04$3.45177,370 shs$58.07 million
04/03/2024$3.89$3.99
+2.57%		$4.04$3.7458,129 shs$64.72 million
04/02/2024$3.83$3.89
+1.57%		$4.00$3.8292,050 shs$63.10 million
04/01/2024$3.77$3.83
+1.59%		$4.00$3.57122,238 shs$62.12 million
03/29/2024$3.77$3.77$3.95$3.68102,217 shs$61.15 million
03/28/2024$3.73$3.77
+1.07%		$3.95$3.68102,211 shs$48.67 million
03/27/2024$3.80$3.73
-1.84%		$3.90$3.60114,019 shs$48.15 million
03/26/2024$3.65$3.80
+4.11%		$3.96$3.57145,671 shs$49.06 million
03/25/2024$4.06$3.65
-10.10%		$4.10$3.55209,466 shs$47.12 million
How this is some devastating news (Ad)

Check out this report real quick… It’s full proof that most people barely have enough money to cover the monthly expenditures… Let alone save for retirement or plan the next vacation. At the risk of sounding political… If you’re waiting for the Fed, or the government or some financial advisor to come to change things for the better… You might be waiting for a long long time. But what if…? What if there was a way to completely turn the tables?

But I can promise that you’ll see all the details for yourself here.
03/22/2024$4.37$4.06
-7.09%		$4.45$3.80246,566 shs$52.42 million
03/21/2024$4.26$4.37
+2.58%		$4.63$4.21214,879 shs$56.42 million
03/20/2024$4.25$4.26
+0.24%		$4.35$4.0978,321 shs$55.00 million
03/19/2024$4.36$4.25
-2.52%		$4.38$4.2044,212 shs$54.87 million
03/18/2024$4.29$4.36
+1.63%		$4.50$4.2570,799 shs$56.29 million
03/15/2024$4.28$4.29
+0.23%		$4.43$4.22183,270 shs$55.38 million
03/14/2024$4.54$4.28
-5.73%		$4.56$4.20145,820 shs$55.26 million
03/13/2024$4.56$4.54
-0.44%		$4.65$4.3958,829 shs$58.61 million
03/12/2024$4.67$4.56
-2.36%		$4.74$4.39104,016 shs$58.87 million
03/11/2024$4.73$4.67
-1.27%		$4.74$4.6526,441 shs$60.29 million
03/08/2024$4.60$4.73
+2.83%		$4.80$4.6444,774 shs$61.06 million
03/07/2024$4.71$4.60
-2.34%		$4.75$4.5876,807 shs$59.39 million
03/06/2024$4.66$4.71
+1.07%		$4.78$4.6069,784 shs$60.81 million
03/05/2024$4.72$4.66
-1.27%		$4.79$4.17696,713 shs$60.16 million
03/04/2024$4.68$4.72
+0.85%		$5.18$4.70348,173 shs$60.94 million
03/01/2024$4.49$4.68
+4.23%		$4.70$4.52103,235 shs$60.42 million
02/29/2024$4.46$4.49
+0.67%		$4.62$4.4462,893 shs$57.97 million
02/28/2024$4.63$4.46
-3.67%		$4.80$4.4671,124 shs$57.58 million
02/27/2024$4.50$4.63
+2.89%		$4.70$4.40104,662 shs$59.77 million
02/26/2024$4.55$4.50
-1.10%		$4.75$4.4265,802 shs$58.10 million
02/23/2024$4.44$4.55
+2.48%		$4.64$4.3661,302 shs$58.74 million
02/22/2024$4.42$4.44
+0.45%		$4.50$4.10196,120 shs$57.32 million
02/21/2024$4.67$4.42
-5.35%		$4.75$4.39128,219 shs$57.06 million
02/20/2024$4.82$4.67
-3.11%		$4.89$4.6680,162 shs$60.29 million
02/19/2024$4.82$4.82$4.92$4.6298,000 shs$62.23 million

Related Companies:
This page (NASDAQ:GANX) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Obama’s Forever Term [exposed]
Porter & Company
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
Most important medical advance in 100 years
The Oxford Club
Next President (Not Trump. Not Biden.)
The Freeport Society