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 $153.57 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $239.55, while $1000 invested 1 year ago would be worth $924.73. This corresponds to total returns of -84.64%, -76.04%, -7.53%, respectively, with annualized returns of -28.67%, -24.87%, -7.53%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 17, 2026 | 2.11 | 2.04 | 2.04 | 2.15 | 2.03 | 322,977 |
| August 14, 2026 | 2.16 | 2.12 | 2.12 | 2.19 | 2.09 | 517,586 |
| August 13, 2026 | 2.15 | 2.17 | 2.17 | 2.37 | 2.13 | 0 |
| August 12, 2026 | 2.08 | 2.12 | 2.12 | 2.17 | 2.01 | 0 |
| August 11, 2026 | 1.78 | 2.06 | 2.06 | 2.14 | 1.78 | 0 |
| August 10, 2026 | 1.82 | 1.77 | 1.77 | 1.84 | 1.76 | 282,860 |
| August 07, 2026 | 1.8 | 1.82 | 1.82 | 1.85 | 1.8 | 0 |
| August 06, 2026 | 1.78 | 1.78 | 1.78 | 1.86 | 1.73 | 371,941 |
| August 05, 2026 | 1.78 | 1.8 | 1.8 | 1.83 | 1.76 | 293,834 |
| August 04, 2026 | 1.74 | 1.76 | 1.76 | 1.8 | 1.7 | 281,945 |
| August 03, 2026 | 1.67 | 1.75 | 1.75 | 1.77 | 1.66 | 385,858 |
| 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 |
AD
