Gain Therapeutics, Inc. (GANX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
GANX Historical Return
If you invested $1000 in Gain Therapeutics, Inc. (GANX) since IPO date, it would be worth $100.01 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $135.77, while $1000 invested 1 year ago would be worth $379.69. This corresponds to total returns of -90%, -86.42%, -62.03%, respectively, with annualized returns of -33.43%, -32.91%, -62.03%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
GANX Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 1.12 | 1.11 | 1.11 | 1.16 | 1.07 | 291,864 |
| November 10, 2026 | 1.1 | 1.08 | 1.08 | 1.17 | 1.05 | 411,640 |
| November 09, 2026 | 1.02 | 1.09 | 1.09 | 1.12 | 1 | 306,755 |
| November 06, 2026 | 0.97 | 1.03 | 1.03 | 1.03 | 0.96 | 317,860 |
| November 05, 2026 | 1.14 | 0.96 | 0.96 | 1.14 | 0.94 | 832,254 |
| November 04, 2026 | 1.18 | 1.11 | 1.11 | 1.2 | 1.1 | 228,073 |
| November 03, 2026 | 1.13 | 1.15 | 1.15 | 1.19 | 1.13 | 193,484 |
| November 02, 2026 | 1.15 | 1.13 | 1.13 | 1.2 | 1.12 | 252,432 |
| October 30, 2026 | 1.18 | 1.13 | 1.13 | 1.2 | 1.11 | 363,935 |
| October 29, 2026 | 1.23 | 1.19 | 1.19 | 1.25 | 1.17 | 174,603 |
| October 28, 2026 | 1.19 | 1.2 | 1.2 | 1.2 | 1.16 | 400,323 |
| October 27, 2026 | 1.16 | 1.17 | 1.17 | 1.21 | 1.14 | 498,340 |
| October 26, 2026 | 1.28 | 1.15 | 1.15 | 1.28 | 1.14 | 806,010 |
| October 23, 2026 | 1.33 | 1.26 | 1.26 | 1.34 | 1.22 | 640,964 |
| October 22, 2026 | 1.18 | 1.29 | 1.29 | 1.33 | 1.16 | 2.75M |
| October 21, 2026 | 1.2 | 1.19 | 1.19 | 1.23 | 1.15 | 608,968 |
| October 20, 2026 | 1.23 | 1.19 | 1.19 | 1.3 | 1.17 | 497,449 |
| October 19, 2026 | 1.26 | 1.25 | 1.25 | 1.29 | 1.21 | 532,166 |
| October 16, 2026 | 1.32 | 1.26 | 1.26 | 1.38 | 1.24 | 464,391 |
| October 15, 2026 | 1.32 | 1.33 | 1.33 | 1.41 | 1.31 | 501,324 |
| October 14, 2026 | 1.37 | 1.32 | 1.32 | 1.42 | 1.3 | 849,266 |
| October 13, 2026 | 1.58 | 1.41 | 1.41 | 1.58 | 1.4 | 790,892 |
| October 12, 2026 | 1.65 | 1.57 | 1.57 | 1.65 | 1.57 | 319,400 |
| October 09, 2026 | 1.63 | 1.64 | 1.64 | 1.66 | 1.61 | 327,310 |
| October 08, 2026 | 1.66 | 1.62 | 1.62 | 1.68 | 1.61 | 361,121 |
| October 07, 2026 | 1.64 | 1.67 | 1.67 | 1.69 | 1.64 | 361,039 |
| October 06, 2026 | 1.7 | 1.67 | 1.67 | 1.75 | 1.66 | 644,851 |
| October 05, 2026 | 1.75 | 1.69 | 1.69 | 1.77 | 1.69 | 346,022 |
| October 02, 2026 | 1.75 | 1.71 | 1.71 | 1.78 | 1.7 | 382,488 |
| October 01, 2026 | 1.73 | 1.72 | 1.72 | 1.77 | 1.67 | 493,027 |
| September 30, 2026 | 1.7 | 1.73 | 1.73 | 1.84 | 1.69 | 787,004 |
| September 29, 2026 | 1.75 | 1.68 | 1.68 | 1.76 | 1.6 | 1.16M |
| September 28, 2026 | 1.75 | 1.77 | 1.77 | 1.82 | 1.72 | 546,965 |
| September 25, 2026 | 1.85 | 1.78 | 1.78 | 1.88 | 1.78 | 382,917 |
| September 24, 2026 | 1.84 | 1.84 | 1.84 | 1.86 | 1.79 | 405,684 |
| September 23, 2026 | 1.91 | 1.84 | 1.84 | 1.97 | 1.83 | 292,875 |
| September 22, 2026 | 1.85 | 1.95 | 1.95 | 1.96 | 1.83 | 691,937 |
| September 21, 2026 | 1.79 | 1.84 | 1.84 | 1.85 | 1.79 | 331,306 |
| September 18, 2026 | 1.79 | 1.76 | 1.76 | 1.81 | 1.75 | 375,499 |
| September 17, 2026 | 1.77 | 1.78 | 1.78 | 1.79 | 1.74 | 340,108 |
| September 16, 2026 | 1.73 | 1.72 | 1.72 | 1.79 | 1.7 | 264,724 |
| September 15, 2026 | 1.74 | 1.71 | 1.71 | 1.74 | 1.69 | 215,692 |
| September 11, 2026 | 1.75 | 1.75 | 1.75 | 1.78 | 1.73 | 223,218 |
| September 10, 2026 | 1.72 | 1.71 | 1.71 | 1.74 | 1.69 | 495,036 |
| September 09, 2026 | 1.81 | 1.72 | 1.72 | 1.83 | 1.72 | 512,668 |
| September 08, 2026 | 1.8 | 1.83 | 1.83 | 1.85 | 1.77 | 291,782 |
| September 04, 2026 | 1.81 | 1.8 | 1.8 | 1.83 | 1.79 | 200,862 |
| September 03, 2026 | 1.8 | 1.82 | 1.82 | 1.83 | 1.77 | 0 |
| September 02, 2026 | 1.78 | 1.79 | 1.79 | 1.85 | 1.75 | 365,088 |
| September 01, 2026 | 1.83 | 1.77 | 1.77 | 1.83 | 1.77 | 197,908 |
| August 31, 2026 | 1.77 | 1.8 | 1.8 | 1.84 | 1.76 | 259,442 |
| August 28, 2026 | 1.84 | 1.77 | 1.77 | 1.86 | 1.76 | 312,335 |
| August 27, 2026 | 1.85 | 1.85 | 1.85 | 1.9 | 1.8 | 415,608 |
| August 26, 2026 | 1.91 | 1.81 | 1.81 | 1.92 | 1.8 | 723,123 |
| August 25, 2026 | 2 | 1.91 | 1.91 | 2.05 | 1.9 | 383,151 |
| August 24, 2026 | 2.01 | 2 | 2 | 2.03 | 1.93 | 302,346 |
| August 21, 2026 | 2 | 2.01 | 2.01 | 2.05 | 1.98 | 277,460 |
| August 20, 2026 | 2.03 | 1.98 | 1.98 | 2.04 | 1.95 | 381,027 |
| August 19, 2026 | 2.07 | 2.07 | 2.07 | 2.09 | 2.07 | 0 |
| August 18, 2026 | 2.02 | 2.03 | 2.03 | 2.06 | 1.97 | 350,442 |
AD
