Gain Therapeutics, Inc. (GANX) NASDAQ

Currency In USD

GANX Historical Return

If you invested $1000 in Gain Therapeutics, Inc. (GANX) since IPO date, it would be worth $150 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $210, while $1000 invested 1 year ago would be worth $1,142.86. This corresponds to total returns of -85%, -79%, 14.29%, respectively, with annualized returns of -29.71%, -26.8%, 14.29%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

GANX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	1.76	1.68	1.68	1.78	1.68	230,645
July 30, 2026	1.7	1.76	1.76	1.79	1.66	696,202
July 29, 2026	1.74	1.69	1.69	1.77	1.68	540,455
July 28, 2026	1.85	1.73	1.73	1.85	1.72	325,152
July 27, 2026	1.79	1.86	1.86	1.89	1.77	395,971
July 23, 2026	1.79	1.82	1.82	1.89	1.79	430,346
July 22, 2026	1.82	1.84	1.84	1.87	1.79	370,388
July 21, 2026	1.64	1.84	1.84	1.85	1.63	682,261
July 20, 2026	1.74	1.63	1.63	1.75	1.63	338,316
July 17, 2026	1.65	1.71	1.71	1.72	1.6	501,134
July 16, 2026	1.69	1.66	1.66	1.7	1.63	840,364
July 15, 2026	1.69	1.68	1.68	1.69	1.59	988,644
July 14, 2026	1.78	1.68	1.68	1.86	1.67	1.47M
July 13, 2026	1.79	1.76	1.76	1.85	1.74	994,845
July 10, 2026	1.82	1.8	1.8	1.82	1.74	610,217
July 09, 2026	1.82	1.82	1.82	1.87	1.79	588,522
July 08, 2026	1.78	1.79	1.79	1.86	1.78	590,679
July 07, 2026	1.81	1.81	1.81	1.84	1.72	741,628
July 06, 2026	1.91	1.81	1.81	1.94	1.8	564,990
July 02, 2026	1.97	1.91	1.91	2.03	1.89	766,613
July 01, 2026	2	1.99	1.99	2.15	1.92	1.52M
June 30, 2026	1.95	2.03	2.03	2.24	1.93	3.76M
June 29, 2026	1.75	1.98	1.98	1.99	1.75	11.48M
June 26, 2026	1.72	1.75	1.75	1.77	1.68	522,386
June 25, 2026	1.71	1.72	1.72	1.75	1.71	283,868
June 24, 2026	1.81	1.74	1.74	1.87	1.74	272,155
June 23, 2026	1.83	1.77	1.77	1.9	1.77	378,817
June 22, 2026	1.88	1.85	1.85	1.95	1.84	790,948
June 18, 2026	1.81	1.88	1.88	1.9	1.8	498,432
June 17, 2026	1.79	1.78	1.78	1.88	1.77	381,716
June 16, 2026	1.78	1.79	1.79	1.86	1.77	599,968
June 15, 2026	1.71	1.75	1.75	1.79	1.7	449,476
June 12, 2026	1.65	1.68	1.68	1.71	1.64	482,863
June 11, 2026	1.64	1.69	1.69	1.7	1.6	527,623
June 10, 2026	1.62	1.64	1.64	1.75	1.62	362,267
June 09, 2026	1.67	1.65	1.65	1.7	1.56	1.3M
June 08, 2026	1.73	1.69	1.69	1.76	1.66	544,630
June 05, 2026	1.84	1.7	1.7	1.84	1.68	0
June 04, 2026	1.79	1.86	1.86	1.9	1.79	369,387
June 03, 2026	1.83	1.79	1.79	1.85	1.76	372,716
June 02, 2026	1.91	1.83	1.83	1.92	1.82	887,644
June 01, 2026	1.96	1.96	1.96	2.03	1.9	1.15M
May 29, 2026	2.04	1.95	1.95	2.04	1.88	868,683
May 28, 2026	1.8	2.02	2.02	2.05	1.79	1.56M
May 27, 2026	1.81	1.77	1.77	1.87	1.75	693,036
May 26, 2026	1.89	1.82	1.82	1.95	1.8	1.16M
May 22, 2026	1.78	1.78	1.78	1.83	1.77	412,493
May 21, 2026	1.64	1.75	1.75	1.77	1.62	543,245
May 20, 2026	1.6	1.65	1.65	1.69	1.6	511,307
May 19, 2026	1.6	1.59	1.59	1.64	1.53	716,654
May 18, 2026	1.76	1.62	1.62	1.81	1.59	1M
May 15, 2026	1.82	1.75	1.75	1.84	1.75	596,966
May 14, 2026	1.77	1.82	1.82	1.86	1.74	446,711
May 13, 2026	1.82	1.78	1.78	1.83	1.78	310,160
May 12, 2026	1.8	1.8	1.8	1.86	1.77	356,128
May 11, 2026	1.85	1.82	1.82	1.85	1.75	534,086
May 08, 2026	1.85	1.82	1.82	1.89	1.81	337,304
May 07, 2026	1.92	1.87	1.87	1.92	1.82	342,983
May 06, 2026	1.89	1.91	1.91	1.93	1.86	431,539
May 05, 2026	1.9	1.87	1.87	1.91	1.87	420,664