Free Trial

Gain Therapeutics (GANX) Stock Chart & Stock Price History

→ The Weight Loss Pill That Could Disrupt a $32 Billion Industry (From Behind the Markets) (Ad)
Free GANX Stock Alerts
$2.68
-0.22 (-7.59%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Gain Therapeutics Stock Price Performance

5 Day
Performance
-4.39%
1 Month
Performance
-17.49%
3 Month
Performance
-41.53%
6 Month
Performance
+1.07%
Year-To-Date
Performance
-13.32%
1 Year
Performance
-46.80%
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 Banyan Hill Publishing
The Best AI Stock to Own in the World Today is Trading for Just $25
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.
See how you can invest alongside him

GANX Stock Chart for Wednesday, May, 8, 2024

GANX Chart by TradingView

Gain Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
READ THIS – If You Missed Out On The AI Boom (Ad)

Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”

Click on Adam's shiny forehead for more details.
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
02/16/2024$4.80$4.82
+0.42%		$4.92$4.6298,035 shs$62.23 million
02/15/2024$4.73$4.80
+1.48%		$4.91$4.65102,747 shs$61.97 million
02/14/2024$4.51$4.73
+4.88%		$4.75$4.51141,216 shs$61.06 million
02/13/2024$4.78$4.51
-5.65%		$4.84$4.50148,732 shs$58.22 million
02/12/2024$5.04$4.78
-5.16%		$5.30$4.76232,120 shs$61.71 million
02/09/2024$4.84$5.04
+4.13%		$5.30$4.94586,178 shs$65.07 million
02/08/2024$4.75$4.84
+1.89%		$5.19$4.61575,598 shs$62.48 million
02/07/2024$4.47$4.75
+6.26%		$5.33$4.391.45 million shs$61.32 million

Related Companies:
This page (NASDAQ:GANX) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
AI “wealth window” is closing June 25th
Paradigm Press
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Charles Payne Demystifies Options
Unstoppable Prosperity
Watch this FREE trading tutorial while it’s still available
InvestorPlace
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings