Gain Therapeutics Inc (GANX)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -7.43801652893 | 2.42 | 2.5 | 2.13 | 208134 | 2.31765834 | CS |
| 4 | 0.58 | 34.9397590361 | 1.66 | 2.6496 | 1.5 | 279692 | 2.04623067 | CS |
| 12 | -0.56 | -20 | 2.8 | 2.81 | 1.5 | 257281 | 2.03372927 | CS |
| 26 | 0.91 | 68.4210526316 | 1.33 | 3.19 | 0.89 | 316523 | 1.71943882 | CS |
| 52 | -1.35 | -37.6044568245 | 3.59 | 5.33 | 0.89 | 264802 | 2.11505845 | CS |
| 156 | -2.57 | -53.4303534304 | 4.81 | 6.7 | 0.89 | 133817 | 2.6776404 | CS |
| 260 | -8.98 | -80.0356506239 | 11.22 | 17.93 | 0.89 | 125402 | 3.82844545 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811300 | 2.19 | -0.11 | -4.78 | 2.36 | 2.36 | 2.15 | 137131 |
| 1736552100 | 2.3 | -0.14 | -5.74 | 2.47 | 2.4713 | 2.16 | 235882 |
| 1736379300 | 2.44 | 0.17 | 7.49 | 2.4 | 2.5 | 2.2275 | 262398 |
| 1736292900 | 2.27 | -0.17 | -6.97 | 2.42 | 2.5 | 2.13 | 208274 |
| 1736206500 | 2.44 | 0.01 | 0.41 | 2.5299999 | 2.5299999 | 2.2764 | 183099 |
| 1735947300 | 2.43 | 0.11 | 4.74 | 2.38 | 2.5299999 | 2.2523 | 360017 |
| 1735860900 | 2.32 | 0.16 | 7.41 | 2.15 | 2.6496 | 2.14 | 675067 |
| 1735688100 | 2.16 | -0.02 | -0.92 | 2.2599999 | 2.31 | 1.97 | 443284 |
| 1735601700 | 2.18 | 0.42 | 23.86 | 1.86 | 2.19 | 1.84 | 529685 |
| 1735342500 | 1.76 | 0.16 | 10.00 | 1.58 | 1.88 | 1.55 | 559830 |
| 1735256100 | 1.6 | 0.01 | 0.63 | 1.6 | 1.6577 | 1.571 | 188364 |
| 1735077840 | 1.59 | 0.02 | 1.27 | 1.59 | 1.61 | 1.54 | 111397 |
| 1734996900 | 1.57 | 0.01 | 0.64 | 1.59 | 1.6399999 | 1.56 | 115994 |
| 1734737700 | 1.56 | -0.01 | -0.64 | 1.55 | 1.7 | 1.5 | 150258 |
| 1734651300 | 1.57 | 0.03 | 1.95 | 1.55 | 1.73 | 1.51 | 230285 |
| 1734564900 | 1.54 | -0.14 | -8.33 | 1.6399999 | 1.67 | 1.5017 | 344497 |
| 1734478500 | 1.68 | 0.02 | 1.20 | 1.6399999 | 1.7 | 1.6089 | 108908 |
| 1734392100 | 1.66 | 0.03 | 1.84 | 1.62 | 1.69 | 1.6 | 120984 |
| 1734132900 | 1.6299999 | -0.04 | -2.40 | 1.67 | 1.7 | 1.59 | 182222 |
| 1734046500 | 1.67 | -0.09 | -5.11 | 1.78 | 1.8177 | 1.66 | 92931 |
| 1733960100 | 1.76 | 0.06 | 3.53 | 1.71 | 1.77 | 1.7 | 157207 |
| 1733873700 | 1.7 | -0.13 | -7.10 | 1.82 | 1.8281 | 1.7 | 91699 |
| 1733787300 | 1.83 | 0.04 | 2.23 | 1.8 | 1.8485 | 1.8 | 141420 |
| 1733528100 | 1.79 | 0.08 | 4.68 | 1.8 | 1.87 | 1.66 | 226015 |
| 1733441700 | 1.71 | -0.13 | -7.07 | 1.82 | 1.86 | 1.68 | 241676 |
| 1733355300 | 1.84 | 0.26 | 16.09 | 1.59 | 1.85 | 1.59 | 524061 |
| 1733268900 | 1.585 | -0.17 | -9.43 | 1.78 | 1.8199 | 1.57 | 356888 |
| 1733182500 | 1.75 | -0.11 | -5.91 | 1.84 | 1.85 | 1.68 | 333191 |
| 1732917840 | 1.86 | 0.12 | 6.90 | 1.85 | 1.8787 | 1.68 | 213516 |
| 1732750500 | 1.74 | 0.01 | 0.58 | 1.79 | 1.8616 | 1.71 | 258491 |
| 1732664100 | 1.73 | -0.09 | -4.95 | 1.83 | 1.85 | 1.72 | 76783 |
| 1732577700 | 1.82 | 0.1 | 5.81 | 1.79 | 1.895 | 1.76 | 238993 |
| 1732318500 | 1.72 | 0.1 | 6.17 | 1.6 | 1.78 | 1.5609 | 205127 |
| 1732232100 | 1.62 | -0.04 | -2.41 | 1.66 | 1.75 | 1.56 | 194626 |
| 1732145700 | 1.66 | -0.06 | -3.49 | 1.68 | 1.75 | 1.61 | 141941 |
| 1732059300 | 1.72 | 0.03 | 1.78 | 1.69 | 1.77 | 1.6299999 | 190383 |
| 1731972900 | 1.69 | -0.16 | -8.40 | 1.87 | 2 | 1.625 | 407466 |
| 1731713700 | 1.845 | 0.1 | 5.73 | 1.66 | 1.9 | 1.66 | 450962 |
| 1731627300 | 1.745 | -0.29 | -14.04 | 2.0299999 | 2.0299999 | 1.6399999 | 438485 |
| 1731540900 | 2.0299999 | -0.05 | -2.40 | 2.1 | 2.19 | 1.94 | 223740 |
| 1731454500 | 2.08 | -0.09 | -4.15 | 2.14 | 2.1899 | 2.02 | 192367 |
| 1731368100 | 2.17 | -0.05 | -2.03 | 2.2 | 2.25 | 2.05 | 197859 |
| 1731108900 | 2.215 | -0.02 | -0.67 | 2.23 | 2.2799999 | 2.1 | 156003 |
| 1731022500 | 2.23 | -0.04 | -1.76 | 2.29 | 2.34 | 2.19 | 165108 |
| 1730936100 | 2.27 | 0.05 | 2.25 | 2.24 | 2.31 | 2.2 | 223865 |
| 1730849700 | 2.22 | 0.15 | 7.25 | 2.06 | 2.3 | 2.0200999 | 191973 |
| 1730763300 | 2.07 | -0.25 | -10.78 | 2.29 | 2.3899 | 2.07 | 398533 |
| 1730500500 | 2.32 | -0.18 | -7.20 | 2.5299999 | 2.5522 | 2.3 | 351199 |
| 1730414100 | 2.5 | 0.32 | 14.68 | 2.15 | 2.56 | 2.15 | 478783 |
| 1730327700 | 2.18 | -0.39 | -15.18 | 2.55 | 2.58 | 2.12 | 500100 |
| 1730241300 | 2.57 | -0.07 | -2.65 | 2.63 | 2.67 | 2.27 | 359211 |
| 1730154900 | 2.64 | -0.01 | -0.38 | 2.68 | 2.7492 | 2.6001 | 140503 |
| 1729895700 | 2.65 | -0.03 | -1.12 | 2.66 | 2.735 | 2.57 | 258370 |
| 1729809300 | 2.68 | 0 | 0.00 | 2.75 | 2.75 | 2.6 | 239679 |
| 1729722900 | 2.68 | -0.01 | -0.37 | 2.8 | 2.8 | 2.55 | 219514 |
| 1729636500 | 2.69 | -0.1 | -3.58 | 2.8 | 2.81 | 2.5299999 | 230134 |
| 1729550100 | 2.79 | 0.09 | 3.33 | 2.71 | 2.8237 | 2.63 | 218233 |
| 1729290900 | 2.7 | -0.07 | -2.53 | 2.8 | 2.9 | 2.4539 | 424766 |
| 1729204500 | 2.77 | -0.15 | -5.14 | 2.99 | 3.19 | 2.7 | 775963 |
| 1729118100 | 2.92 | 0.52 | 21.67 | 2.42 | 3.14 | 2.35 | 1199860 |
| 1729031700 | 2.4 | 0.05 | 2.13 | 2.35 | 2.52 | 2.1723 | 682819 |
| 1728945300 | 2.35 | 0.28 | 13.53 | 2.06 | 2.36 | 2.05 | 583457 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
