Gain Therapeutics Inc (GANX)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 5.55555555556 | 1.44 | 1.55 | 1.36 | 174572 | 1.48390911 | CS |
| 4 | 0.22 | 16.9230769231 | 1.3 | 1.56 | 0.95 | 449731 | 1.17712825 | CS |
| 12 | 0.32 | 26.6666666667 | 1.2 | 1.56 | 0.89 | 339263 | 1.18032215 | CS |
| 26 | -2.76 | -64.4859813084 | 4.28 | 4.63 | 0.89 | 271425 | 1.5855209 | CS |
| 52 | -1.95 | -56.1959654179 | 3.47 | 5.33 | 0.89 | 194196 | 2.23977224 | CS |
| 156 | -6.1 | -80.0524934383 | 7.62 | 9.7 | 0.89 | 108984 | 3.15618166 | CS |
| 260 | -9.7 | -86.4527629234 | 11.22 | 17.93 | 0.89 | 109473 | 4.25711197 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 1.495 | 0.02 | 1.01 | 1.5 | 1.55 | 1.464 | 174248 |
| 1726698900 | 1.48 | -0.02 | -1.00 | 1.5 | 1.5 | 1.36 | 237740 |
| 1726612500 | 1.495 | 0.02 | 1.01 | 1.48 | 1.5 | 1.42 | 201261 |
| 1726526100 | 1.48 | 0.01 | 1.02 | 1.45 | 1.5391 | 1.4101 | 167430 |
| 1726266900 | 1.465 | -0.01 | -0.34 | 1.44 | 1.53 | 1.4 | 123352 |
| 1726180500 | 1.47 | -0.02 | -1.34 | 1.48 | 1.5 | 1.37 | 143959 |
| 1726094100 | 1.49 | 0.22 | 17.32 | 1.33 | 1.56 | 1.33 | 647132 |
| 1726007700 | 1.27 | 0.11 | 9.48 | 1.16 | 1.43 | 1.1327 | 418223 |
| 1725921300 | 1.16 | 0.11 | 10.48 | 1.04 | 1.18 | 1.0001 | 294816 |
| 1725662100 | 1.05 | -0.04 | -3.23 | 1.07 | 1.1 | 1 | 137826 |
| 1725575700 | 1.085 | 0.03 | 3.33 | 1.04 | 1.11 | 1.02 | 103978 |
| 1725489300 | 1.05 | 0.01 | 0.96 | 1.04 | 1.06 | 1.01 | 142483 |
| 1725402900 | 1.04 | -0.05 | -4.59 | 1.07 | 1.1299999 | 0.95 | 330335 |
| 1725057300 | 1.09 | 0.02 | 1.87 | 1.09 | 1.27 | 1.08 | 556231 |
| 1724970900 | 1.07 | -0.27 | -20.15 | 1.33 | 1.34 | 1.03 | 4441302 |
| 1724884500 | 1.34 | 0.03 | 2.29 | 1.3 | 1.345 | 1.26 | 111388 |
| 1724798100 | 1.31 | -0.04 | -2.96 | 1.36 | 1.36 | 1.26 | 95745 |
| 1724711700 | 1.35 | 0.06 | 4.65 | 1.28 | 1.35 | 1.22 | 123601 |
| 1724452500 | 1.29 | -0.02 | -1.53 | 1.3 | 1.4199 | 1.28 | 153704 |
| 1724366100 | 1.31 | -0.04 | -2.96 | 1.37 | 1.37 | 1.2901 | 108838 |
| 1724279700 | 1.35 | -0.01 | -0.74 | 1.34 | 1.3799999 | 1.29 | 207228 |
| 1724193300 | 1.36 | -0.1 | -6.85 | 1.48 | 1.49 | 1.33 | 327474 |
| 1724106900 | 1.46 | 0.14 | 10.61 | 1.33 | 1.54 | 1.32 | 798075 |
| 1723847700 | 1.32 | 0.09 | 7.32 | 1.26 | 1.3899999 | 1.23 | 443888 |
| 1723761300 | 1.23 | 0.11 | 9.82 | 1.15 | 1.26 | 1.1399999 | 393831 |
| 1723674900 | 1.12 | 0.18 | 19.65 | 0.9508 | 1.15 | 0.95 | 593820 |
| 1723588500 | 0.9361 | -0.0024 | -0.26 | 0.95 | 0.96 | 0.89 | 587830 |
| 1723502100 | 0.9385 | -0.0429 | -4.37 | 0.9707 | 0.98 | 0.9255 | 271619 |
| 1723242900 | 0.9814 | 0.0144 | 1.49 | 0.98 | 1.07 | 0.967 | 184066 |
| 1723156500 | 0.967 | 0.0145 | 1.52 | 0.96 | 1.0099 | 0.92 | 242995 |
| 1723070100 | 0.9525 | -0.0475 | -4.75 | 1.01 | 1.01 | 0.9511 | 60120 |
| 1722983700 | 1 | 0.0212 | 2.17 | 1.08 | 1.08 | 0.95 | 215573 |
| 1722897300 | 0.9788 | -0.0712 | -6.78 | 0.9529 | 0.9975 | 0.92 | 175999 |
| 1722638100 | 1.05 | -0.01 | -0.94 | 1.05 | 1.065 | 0.94 | 291347 |
| 1722551700 | 1.06 | -0.02 | -1.85 | 1.08 | 1.15 | 1.04 | 150988 |
| 1722465300 | 1.08 | -0.03 | -2.70 | 1.09 | 1.1399999 | 1.06 | 127357 |
| 1722378900 | 1.11 | -0.02 | -1.77 | 1.1299999 | 1.1402 | 1.09 | 192055 |
| 1722292500 | 1.1299999 | 0.08 | 7.62 | 1.06 | 1.1299999 | 1.05 | 158966 |
| 1722033300 | 1.05 | 0.01 | 0.96 | 1.08 | 1.1 | 1.03 | 231879 |
| 1721946900 | 1.04 | -0.04 | -3.70 | 1.08 | 1.08 | 1.02 | 258160 |
| 1721860500 | 1.08 | -0.04 | -3.57 | 1.1299999 | 1.1299999 | 1.06 | 273704 |
| 1721774100 | 1.12 | -0.04 | -3.45 | 1.2 | 1.2 | 1.05 | 542042 |
| 1721687700 | 1.16 | -0.05 | -4.13 | 1.23 | 1.2357 | 1.15 | 119402 |
| 1721428500 | 1.21 | -0.01 | -0.82 | 1.21 | 1.23 | 1.21 | 82707 |
| 1721342100 | 1.22 | -0.05 | -3.94 | 1.25 | 1.29 | 1.22 | 201998 |
| 1721255700 | 1.27 | -0.03 | -2.31 | 1.3 | 1.32 | 1.26 | 111970 |
| 1721169300 | 1.3 | 0.05 | 4.00 | 1.26 | 1.3 | 1.25 | 120285 |
| 1721082900 | 1.25 | -0.13 | -9.42 | 1.33 | 1.3698999 | 1.22 | 286919 |
| 1720823700 | 1.3799999 | 0.02 | 1.47 | 1.37 | 1.3902 | 1.34 | 270476 |
| 1720737300 | 1.36 | 0.16 | 13.33 | 1.21 | 1.4 | 1.21 | 787149 |
| 1720650900 | 1.2 | 0.02 | 1.69 | 1.19 | 1.22 | 1.16 | 301708 |
| 1720564500 | 1.18 | 0.06 | 5.36 | 1.16 | 1.18 | 1.12 | 413477 |
| 1720478100 | 1.12 | -0.08 | -6.67 | 1.17 | 1.19 | 1.11 | 199925 |
| 1720218900 | 1.2 | 0.04 | 3.45 | 1.19 | 1.2097 | 1.15 | 119033 |
| 1720040640 | 1.16 | -0.04 | -2.93 | 1.19 | 1.2 | 1.1299999 | 157635 |
| 1719959700 | 1.195 | 0.08 | 6.70 | 1.2 | 1.2 | 1.12 | 266787 |
| 1719873300 | 1.12 | -0.13 | -10.40 | 1.26 | 1.2649999 | 1.11 | 618291 |
| 1719614100 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1719527700 | 1.25 | -0.02 | -1.57 | 1.29 | 1.3 | 1.23 | 325115 |
| 1719441300 | 1.27 | -0.03 | -2.31 | 1.27 | 1.3 | 1.2519 | 239502 |
| 1719354900 | 1.3 | 0.01 | 0.78 | 1.29 | 1.34 | 1.26 | 587077 |
| 1719268500 | 1.29 | 0 | 0.00 | 1.3 | 1.32 | 1.24 | 270247 |
| 1719009300 | 1.29 | -0.01 | -0.77 | 1.31 | 1.3191 | 1.23 | 379744 |
| 1718922900 | 1.3 | 0.02 | 1.56 | 1.28 | 1.3 | 1.2 | 565057 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
