Gain Therapeutics Inc (GANX) Historical Stock Data
1.56 ↓0.01 (-0.64%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GANX is down -1.23% a day on average. There have been 12 days where Gain Therapeutics Inc closed green and 18 days where GANX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.55 | 1.56 | ↑$0.01 (0.65%) | 1.50 | 1.70 | 150.76K |
| 2024-12-19 | 1.55 | 1.57 | ↑$0.02 (1.29%) | 1.51 | 1.73 | 230.29K |
| 2024-12-18 | 1.64 | 1.54 | ↓$0.10 (-6.10%) | 1.50 | 1.67 | 344.50K |
| 2024-12-17 | 1.64 | 1.68 | ↑$0.04 (2.44%) | 1.61 | 1.70 | 108.91K |
| 2024-12-16 | 1.62 | 1.66 | ↑$0.04 (2.47%) | 1.60 | 1.69 | 120.98K |
| 2024-12-13 | 1.67 | 1.63 | ↓$0.04 (-2.40%) | 1.59 | 1.70 | 182.22K |
| 2024-12-12 | 1.78 | 1.67 | ↓$0.11 (-6.18%) | 1.66 | 1.82 | 92.93K |
| 2024-12-11 | 1.71 | 1.76 | ↑$0.05 (2.92%) | 1.70 | 1.77 | 157.21K |
| 2024-12-10 | 1.82 | 1.70 | ↓$0.12 (-6.59%) | 1.70 | 1.83 | 91.70K |
| 2024-12-09 | 1.80 | 1.83 | ↑$0.03 (1.67%) | 1.80 | 1.85 | 141.42K |
| 2024-12-06 | 1.80 | 1.79 | ↓$0.01 (-0.56%) | 1.66 | 1.87 | 226.02K |
| 2024-12-05 | 1.82 | 1.71 | ↓$0.11 (-6.04%) | 1.68 | 1.86 | 241.68K |
| 2024-12-04 | 1.59 | 1.84 | ↑$0.25 (15.72%) | 1.59 | 1.85 | 524.68K |
| 2024-12-03 | 1.78 | 1.59 | ↓$0.20 (-10.96%) | 1.57 | 1.82 | 356.89K |
| 2024-12-02 | 1.84 | 1.75 | ↓$0.09 (-4.89%) | 1.68 | 1.85 | 333.19K |
| 2024-11-29 | 1.85 | 1.86 | ↑$0.01 (0.54%) | 1.68 | 1.88 | 213.52K |
| 2024-11-27 | 1.79 | 1.74 | ↓$0.05 (-2.79%) | 1.71 | 1.86 | 258.49K |
| 2024-11-26 | 1.83 | 1.73 | ↓$0.10 (-5.46%) | 1.72 | 1.85 | 76.78K |
| 2024-11-25 | 1.79 | 1.82 | ↑$0.03 (1.68%) | 1.76 | 1.90 | 239.45K |
| 2024-11-22 | 1.60 | 1.72 | ↑$0.12 (7.50%) | 1.56 | 1.78 | 205.13K |
| 2024-11-21 | 1.65 | 1.62 | ↓$0.03 (-1.82%) | 1.56 | 1.75 | 194.63K |
| 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 |
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