Skip to main content
GANX logo

Gain Therapeutics, Inc.

GANXNASDAQHealthcareBiotechnology

$1.17Today:- (-)1Y −34.52%

As of Oct 27, 2026 close

Market cap
$50.17M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.17$4.34
Volume (live)
-
Avg. volume (3M)
596.74K

Gain Therapeutics (GANX) Historical Stock Prices

Analyze Gain Therapeutics (GANX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Gain Therapeutics (GANX) Interactive Price Chart

Interactive historical price chart showing Gain Therapeutics stock price movements and trends across multiple time periods.

Loading chart...

GANX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
GANX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 20261.161.211.141.171.17508.34K
Oct 26, 20261.281.281.141.151.15811.02K
Oct 23, 20261.331.341.221.261.26645.03K
Oct 22, 20261.181.331.161.291.292.75M
Oct 21, 20261.201.231.151.191.19609.77K
Oct 20, 20261.231.291.171.191.19517.00K
Oct 19, 20261.261.291.211.251.25532.17K
Oct 16, 20261.321.381.241.261.26466.95K
Oct 15, 20261.321.411.311.331.33501.22K
Oct 14, 20261.371.421.291.321.32849.23K
Oct 13, 20261.581.581.401.411.41784.37K
Oct 12, 20261.651.651.561.571.57319.37K
Oct 9, 20261.611.661.611.641.64319.34K
Oct 8, 20261.661.681.611.611.61356.22K
Oct 7, 20261.661.691.641.671.67357.54K
Oct 6, 20261.701.751.661.671.67640.84K
Oct 5, 20261.751.771.691.691.69338.56K
Oct 2, 20261.751.781.701.711.71381.17K
Oct 1, 20261.731.771.671.721.72492.58K
Sep 30, 20261.701.841.691.731.73787.11K
Sep 29, 20261.751.761.601.681.681.29M
Sep 28, 20261.751.821.721.771.77548.02K
Sep 25, 20261.851.881.771.781.78383.02K
Sep 24, 20261.841.851.791.841.84407.68K
Sep 23, 20261.911.971.831.841.84292.88K
Sep 22, 20261.851.961.821.951.95692.70K
Sep 21, 20261.801.851.781.841.84335.86K
Sep 18, 20261.791.801.751.761.76375.55K
Sep 17, 20261.771.781.741.781.78341.54K
Sep 16, 20261.731.791.701.721.72265.93K
Sep 15, 20261.741.741.691.711.71215.69K
Sep 14, 20261.761.801.731.741.74360.12K
Sep 11, 20261.751.781.721.751.75223.56K
Sep 10, 20261.721.741.691.711.71505.65K
Sep 9, 20261.811.831.721.721.72513.38K
Sep 8, 20261.801.851.771.831.83292.33K
Sep 4, 20261.811.831.781.801.80205.35K
Sep 3, 20261.801.821.771.821.82391.41K
Sep 2, 20261.781.851.751.791.79367.69K
Sep 1, 20261.831.831.771.771.77197.91K
Aug 31, 20261.771.841.761.801.80259.89K
Aug 28, 20261.841.851.761.771.77312.53K
Aug 27, 20261.851.901.791.851.85416.11K
Aug 26, 20261.911.921.801.811.81723.42K
Aug 25, 20262.002.051.901.911.91383.52K
Aug 24, 20262.012.031.932.002.00315.90K
Aug 21, 20262.002.041.982.002.00277.48K
Aug 20, 20262.032.041.951.981.98382.53K
Aug 19, 20262.022.082.022.072.07300.04K
Aug 18, 20262.022.061.972.032.03351.57K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.