Loading live market data…

Gain Therapeutics, Inc.

NASDAQ:GANX

$1.675 USD

-$0.01 (-0.3%)

Volume
125.79K
Average Volume
865.44K
Market Capitalization
$71.45M
P/E Ratio
-2.89
Dividend Yield
0.00%
Price Target
$8.00
Year High
$4.34
Year Low
$1.41
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$4.69
Date Opening Price Closing Price %Chg Volume
2026-07-15 $1.69 $1.69 -0.30% 116.64K
2026-07-14 $1.78 $1.68 -5.62% 1.47M
2026-07-13 $1.79 $1.76 -1.68% 997.4K
2026-07-10 $1.82 $1.80 -1.10% 610.32K
2026-07-09 $1.82 $1.82 0.00% 589.4K
2026-07-08 $1.78 $1.79 0.56% 591.15K
2026-07-07 $1.81 $1.81 0.00% 743.5K
2026-07-06 $1.91 $1.81 -5.24% 621.9K
2026-07-02 $1.97 $1.91 -3.05% 769.12K
2026-07-01 $2.00 $1.99 -0.50% 1.53M
2026-06-30 $1.95 $2.03 4.10% 3.78M
2026-06-29 $1.75 $1.98 13.14% 12.55M
2026-06-26 $1.72 $1.75 1.74% 550.5K
2026-06-25 $1.71 $1.72 0.58% 284.02K
2026-06-24 $1.81 $1.74 -3.87% 272.2K
2026-06-23 $1.83 $1.77 -3.28% 378.82K
2026-06-22 $1.88 $1.85 -1.60% 798.21K
2026-06-18 $1.81 $1.88 3.87% 503.93K
2026-06-17 $1.79 $1.78 -0.56% 381.74K
2026-06-16 $1.78 $1.79 0.56% 601.12K
2026-06-15 $1.71 $1.75 2.34% 447.15K
2026-06-12 $1.65 $1.68 1.82% 482.9K
2026-06-11 $1.64 $1.69 3.05% 534K
2026-06-10 $1.62 $1.64 1.23% 362.5K
2026-06-09 $1.67 $1.65 -1.20% 1.31M
2026-06-08 $1.73 $1.69 -2.31% 545.63K
2026-06-05 $1.84 $1.70 -7.61% 616.7K
2026-06-04 $1.79 $1.86 3.91% 369.4K
2026-06-03 $1.83 $1.79 -2.19% 374.8K
2026-06-02 $1.91 $1.83 -4.19% 887.89K
2026-06-01 $1.96 $1.96 0.00% 1.15M
2026-05-29 $2.04 $1.95 -4.41% 868.79K
2026-05-28 $1.80 $2.02 12.22% 1.58M
2026-05-27 $1.81 $1.77 -2.21% 697.78K
2026-05-26 $1.89 $1.82 -3.70% 1.16M
2026-05-22 $1.78 $1.78 0.00% 413.15K
2026-05-21 $1.64 $1.75 6.71% 544.5K
2026-05-20 $1.60 $1.65 3.12% 512.1K
2026-05-19 $1.60 $1.59 -0.63% 723.5K
2026-05-18 $1.76 $1.62 -7.95% 1.01M
2026-05-15 $1.82 $1.75 -3.85% 603.23K
2026-05-14 $1.77 $1.82 2.82% 447.11K
2026-05-13 $1.82 $1.78 -2.20% 310.26K
2026-05-12 $1.80 $1.80 0.00% 358.74K
2026-05-11 $1.85 $1.82 -1.62% 537.3K
2026-05-08 $1.85 $1.82 -1.62% 337.98K
2026-05-07 $1.92 $1.87 -2.60% 347.1K
2026-05-06 $1.89 $1.91 1.06% 434.04K
2026-05-05 $1.90 $1.87 -1.58% 467.9K
2026-05-04 $1.89 $1.90 0.53% 561.1K
2026-05-01 $1.84 $1.88 2.17% 424.12K
2026-04-30 $1.79 $1.89 5.59% 476.6K
2026-04-29 $1.86 $1.76 -5.38% 919.71K
2026-04-28 $1.94 $1.85 -4.64% 456.64K
2026-04-27 $1.99 $1.95 -2.01% 495.33K
2026-04-24 $1.92 $1.97 2.60% 664.74K
2026-04-23 $2.00 $1.89 -5.50% 583.76K
2026-04-22 $2.12 $2.04 -3.77% 337.9K
2026-04-21 $2.14 $2.09 -2.34% 457.81K
2026-04-20 $2.14 $2.12 -0.93% 524.99K
2026-04-17 $2.10 $2.13 1.43% 681.7K
2026-04-16 $2.15 $2.05 -4.65% 453.9K
2026-04-15 $1.91 $2.14 12.04% 788.13K
2026-04-14 $1.89 $1.89 0.00% 641.5K
2026-04-13 $1.77 $1.87 5.65% 686.2K
2026-04-10 $1.83 $1.80 -1.64% 411.1K
2026-04-09 $1.80 $1.84 2.22% 342.4K
2026-04-08 $1.91 $1.80 -5.76% 610.6K
2026-04-07 $1.84 $1.85 0.54% 688.4K
2026-04-06 $1.86 $1.86 0.00% 521.2K
2026-04-02 $1.89 $1.85 -2.12% 522.94K
2026-04-01 $1.95 $1.94 -0.51% 574.73K
2026-03-31 $1.82 $1.94 6.59% 361K
2026-03-30 $1.84 $1.80 -2.17% 488.68K
2026-03-27 $1.90 $1.83 -3.68% 890.93K
2026-03-26 $1.95 $1.89 -3.08% 486.71K
2026-03-25 $1.89 $1.96 3.70% 423.76K
2026-03-24 $1.87 $1.86 -0.53% 563.52K
2026-03-23 $2.00 $1.89 -5.50% 811.61K
2026-03-20 $1.90 $1.95 2.63% 760.7K
2026-03-19 $1.93 $1.90 -1.55% 702.2K
2026-03-18 $2.50 $1.95 -22.00% 3.09M
2026-03-17 $2.60 $2.62 0.77% 732.04K
2026-03-16 $2.50 $2.52 0.80% 566.33K
2026-03-13 $2.79 $2.43 -12.90% 1.26M
2026-03-12 $2.84 $2.75 -3.17% 637.12K
2026-03-11 $2.80 $2.84 1.43% 688.09K
2026-03-10 $2.93 $2.83 -3.41% 773.36K
2026-03-09 $3.05 $2.93 -3.93% 1.08M
2026-03-06 $2.48 $3.05 22.98% 1.53M