Gain Therapeutics Inc (GANX) Historical Stock Data
1.66 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GANX is down -0.51% a day on average. There have been 10 days where Gain Therapeutics Inc closed green and 20 days where GANX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.68 | 1.66 | ↓$0.02 (-1.19%) | 1.61 | 1.75 | 141.94K |
| 2024-11-19 | 1.69 | 1.72 | ↑$0.03 (1.78%) | 1.63 | 1.77 | 190.38K |
| 2024-11-18 | 1.87 | 1.69 | ↓$0.18 (-9.63%) | 1.63 | 2.00 | 407.48K |
| 2024-11-15 | 1.66 | 1.85 | ↑$0.19 (11.14%) | 1.66 | 1.90 | 450.96K |
| 2024-11-14 | 2.03 | 1.75 | ↓$0.29 (-14.04%) | 1.64 | 2.03 | 438.49K |
| 2024-11-13 | 2.10 | 2.03 | ↓$0.07 (-3.33%) | 1.94 | 2.19 | 223.74K |
| 2024-11-12 | 2.14 | 2.08 | ↓$0.06 (-2.80%) | 2.02 | 2.19 | 192.37K |
| 2024-11-11 | 2.20 | 2.17 | ↓$0.03 (-1.36%) | 2.05 | 2.25 | 197.89K |
| 2024-11-08 | 2.23 | 2.22 | ↓$0.02 (-0.67%) | 2.10 | 2.28 | 156.01K |
| 2024-11-07 | 2.29 | 2.23 | ↓$0.06 (-2.62%) | 2.19 | 2.34 | 165.11K |
| 2024-11-06 | 2.24 | 2.27 | ↑$0.03 (1.34%) | 2.20 | 2.31 | 224.18K |
| 2024-11-05 | 2.06 | 2.22 | ↑$0.16 (7.77%) | 2.02 | 2.30 | 191.97K |
| 2024-11-04 | 2.29 | 2.07 | ↓$0.22 (-9.61%) | 2.07 | 2.39 | 398.53K |
| 2024-11-01 | 2.53 | 2.32 | ↓$0.21 (-8.30%) | 2.30 | 2.55 | 351.32K |
| 2024-10-31 | 2.15 | 2.50 | ↑$0.35 (16.28%) | 2.15 | 2.56 | 479.01K |
| 2024-10-30 | 2.55 | 2.18 | ↓$0.37 (-14.51%) | 2.12 | 2.58 | 500.10K |
| 2024-10-29 | 2.63 | 2.57 | ↓$0.06 (-2.28%) | 2.27 | 2.67 | 359.44K |
| 2024-10-28 | 2.68 | 2.65 | ↓$0.03 (-1.12%) | 2.60 | 2.75 | 140.50K |
| 2024-10-25 | 2.66 | 2.65 | ↓$0.01 (-0.38%) | 2.57 | 2.74 | 258.37K |
| 2024-10-24 | 2.75 | 2.68 | ↓$0.07 (-2.55%) | 2.60 | 2.75 | 239.69K |
| 2024-10-23 | 2.80 | 2.68 | ↓$0.12 (-4.29%) | 2.55 | 2.80 | 219.51K |
| 2024-10-22 | 2.80 | 2.69 | ↓$0.11 (-3.93%) | 2.53 | 2.81 | 230.13K |
| 2024-10-21 | 2.71 | 2.79 | ↑$0.08 (2.95%) | 2.63 | 2.82 | 218.23K |
| 2024-10-18 | 2.80 | 2.70 | ↓$0.10 (-3.57%) | 2.45 | 2.90 | 424.77K |
| 2024-10-17 | 2.99 | 2.77 | ↓$0.22 (-7.36%) | 2.70 | 3.19 | 775.98K |
| 2024-10-16 | 2.42 | 2.92 | ↑$0.50 (20.66%) | 2.35 | 3.14 | 1.20M |
| 2024-10-15 | 2.35 | 2.40 | ↑$0.05 (2.13%) | 2.17 | 2.52 | 683.82K |
| 2024-10-14 | 2.06 | 2.35 | ↑$0.29 (14.08%) | 2.05 | 2.36 | 583.46K |
| 2024-10-11 | 1.99 | 2.07 | ↑$0.08 (4.02%) | 1.94 | 2.08 | 195.20K |
| 2024-10-10 | 2.05 | 1.97 | ↓$0.08 (-3.90%) | 1.91 | 2.05 | 177.36K |
Create an account or log in to view more rows.
$GANX If options never existed
what do you think this stock would be trading at?
$GANX what a horse shit show!
$GANX Beautiful!! 😀
$GANX I don't know shit
but I know I'm holdin till I at least triple up
$GANX 50% chance this will go up or down. I am a professional guys.
$GANX God dammit
$GANX futs ripping
$GANX Waiting waiting waiting — you know for what !!! Announcement!!!
$GANX hint hint this is when you buy a few
$GANX is anyone really buying this shit