Gain Therapeutics, Inc. (GANX) NASDAQ

1.83

-0.13(-6.63%)

Updated at June 02 04:00PM

Currency In USD

GANX Historical Return

If you invested $1000 in Gain Therapeutics, Inc. (GANX) since IPO date, it would be worth $163.39 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $177.67, while $1000 invested 1 year ago would be worth $910.45. This corresponds to total returns of -83.66%, -82.23%, -8.96%, respectively, with annualized returns of -29.35%, -29.2%, -8.96%.

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
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
May 04, 2026	1.89	1.9	1.9	1.95	1.87	560,704
May 01, 2026	1.84	1.88	1.88	1.93	1.83	423,574
April 30, 2026	1.79	1.89	1.89	1.9	1.78	470,549
April 29, 2026	1.86	1.76	1.76	1.9	1.71	917,084
April 28, 2026	1.94	1.85	1.85	1.97	1.85	449,831
April 27, 2026	1.99	1.95	1.95	2.02	1.93	494,516
April 24, 2026	1.92	1.97	1.97	2.05	1.88	663,601
April 23, 2026	2	1.89	1.89	2.04	1.89	583,533
April 22, 2026	2.12	2.04	2.04	2.14	2.02	337,844
April 21, 2026	2.14	2.09	2.09	2.19	2.07	454,273
April 20, 2026	2.14	2.12	2.12	2.18	2.09	524,663
April 17, 2026	2.1	2.13	2.13	2.2	2.06	680,162
April 16, 2026	2.15	2.05	2.05	2.15	2.05	436,744
April 15, 2026	1.91	2.14	2.14	2.15	1.88	780,424
April 14, 2026	1.89	1.89	1.89	2	1.85	640,240
April 13, 2026	1.77	1.87	1.87	1.9	1.77	684,663
April 10, 2026	1.83	1.8	1.8	1.87	1.78	405,376
April 09, 2026	1.8	1.84	1.84	1.88	1.78	342,363
April 08, 2026	1.91	1.8	1.8	1.94	1.77	608,662
April 07, 2026	1.84	1.85	1.85	1.87	1.72	688,400
April 06, 2026	1.86	1.86	1.86	1.95	1.82	518,429
April 02, 2026	1.89	1.85	1.85	1.96	1.83	518,956
April 01, 2026	1.95	1.94	1.94	2.03	1.89	563,477
March 31, 2026	1.82	1.94	1.94	1.96	1.77	365,220
March 30, 2026	1.84	1.8	1.8	1.84	1.73	480,425
March 27, 2026	1.9	1.83	1.83	1.94	1.75	888,377
March 26, 2026	1.95	1.89	1.89	2.07	1.88	472,898
March 25, 2026	1.89	1.96	1.96	2.02	1.89	419,318
March 24, 2026	1.87	1.86	1.86	1.93	1.79	563,138
March 23, 2026	2	1.89	1.89	2.09	1.89	797,502
March 20, 2026	1.9	1.95	1.95	1.99	1.87	758,328
March 19, 2026	1.93	1.9	1.9	1.98	1.86	692,520
March 18, 2026	2.5	1.95	1.95	2.55	1.85	3.06M
March 17, 2026	2.6	2.62	2.62	2.7	2.53	699,598
March 16, 2026	2.5	2.52	2.52	2.63	2.44	560,345
March 13, 2026	2.79	2.43	2.43	2.87	2.42	1.25M
March 12, 2026	2.84	2.75	2.75	2.89	2.72	627,457
March 11, 2026	2.8	2.84	2.84	2.91	2.7	669,009
March 10, 2026	2.93	2.83	2.83	2.96	2.66	756,664
March 09, 2026	3.05	2.93	2.93	3.07	2.9	1.08M