Gain Therapeutics Stock Price History
NASDAQ: GANXHealth CareBiotechnology: Pharmaceutical PreparationsUSD
1.64+0.025 (+1.55%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GANX price history at a glance
The price history for Gain Therapeutics (GANX) on this page begins on March 15, 2021, when the stock closed at $12.20; it most recently closed at $1.64 on October 5, 2026. The highest price in this record is $17.93, reached on April 12, 2021; the latest close is 90.9% below that peak. Across the 4 complete calendar years in the table, GANX finished higher in 2 and lower in 2. Its best year was 2025 (+30.9%) and its worst was 2022 (-42.4%).
Over roughly 6 years the share price changed -86.6%, a -30.3% compound annual price return (excluding dividends). In the last 12 months alone, GANX has lost 21.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $17.93
- Date of high
- Apr 12, 2021
- Low since 2021
- $0.89
- Date of low
- Aug 12, 2024
- 52-week high
- $4.34
- 52-week low
- $1.53
- IPO year
- 2021
- Last close
- $1.64
GANX returns
1 week
-4.09%
1 month
-4.65%
3 months
-8.89%
6 months
-8.89%
Year to date
-49.07%
1 year
-21.15%
3 years
-50.30%
5 years
-76.37%
GANX price return, excluding dividends.
GANX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.64 | -48.43% |
| 2025 | 3.18 | +30.86% |
| 2024 | 2.43 | -25.57% |
| 2023 | 3.27 | +4.31% |
| 2022 | 3.13 | -42.36% |
| 2021* | 5.43 | -55.49% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
GANX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.61 | 1.66 | 1.61 | 1.64 | +1.55% | |
| 1.68 | 1.68 | 1.61 | 1.62 | -3.29% | |
| 1.66 | 1.69 | 1.64 | 1.67 | 0.00% | |
| 1.70 | 1.75 | 1.66 | 1.67 | -1.18% | |
| 1.75 | 1.77 | 1.69 | 1.69 | -1.17% | |
| 1.75 | 1.78 | 1.70 | 1.71 | -0.58% | |
| 1.73 | 1.77 | 1.67 | 1.72 | -0.58% | |
| 1.70 | 1.84 | 1.69 | 1.73 | +2.98% | |
| 1.75 | 1.76 | 1.60 | 1.68 | -5.08% | |
| 1.75 | 1.82 | 1.72 | 1.77 | -0.56% | |
| 1.85 | 1.88 | 1.78 | 1.78 | -3.26% | |
| 1.84 | 1.86 | 1.79 | 1.84 | 0.00% | |
| 1.91 | 1.97 | 1.83 | 1.84 | -5.64% | |
| 1.85 | 1.96 | 1.83 | 1.95 | +5.98% | |
| 1.80 | 1.85 | 1.78 | 1.84 | +4.55% | |
| 1.79 | 1.81 | 1.75 | 1.76 | -1.12% | |
| 1.77 | 1.79 | 1.74 | 1.78 | +3.49% | |
| 1.73 | 1.79 | 1.70 | 1.72 | +0.58% | |
| 1.74 | 1.74 | 1.69 | 1.71 | -1.72% | |
| 1.76 | 1.80 | 1.73 | 1.74 | -0.57% | |
| 1.75 | 1.78 | 1.72 | 1.75 | +2.34% | |
| 1.72 | 1.74 | 1.69 | 1.71 | -0.58% | |
| 1.81 | 1.83 | 1.72 | 1.72 | -6.01% | |
| 1.80 | 1.85 | 1.77 | 1.83 | +1.67% | |
| 1.81 | 1.83 | 1.79 | 1.80 | -1.10% | |
| 1.80 | 1.83 | 1.77 | 1.82 | +1.68% | |
| 1.78 | 1.85 | 1.75 | 1.79 | +1.13% | |
| 1.83 | 1.83 | 1.77 | 1.77 | -1.67% | |
| 1.77 | 1.84 | 1.76 | 1.80 | +1.69% | |
| 1.84 | 1.86 | 1.76 | 1.77 | -4.32% | |
| 1.85 | 1.90 | 1.80 | 1.85 | +2.21% | |
| 1.91 | 1.92 | 1.80 | 1.81 | -4.99% | |
| 2.00 | 2.05 | 1.90 | 1.91 | -4.75% | |
| 2.01 | 2.03 | 1.93 | 2.00 | -0.25% | |
| 2.00 | 2.05 | 1.98 | 2.01 | +1.26% | |
| 2.03 | 2.04 | 1.95 | 1.98 | -4.35% | |
| 2.02 | 2.09 | 2.02 | 2.07 | +1.97% | |
| 2.02 | 2.06 | 1.97 | 2.03 | -0.49% | |
| 2.11 | 2.15 | 2.03 | 2.04 | -3.77% | |
| 2.16 | 2.19 | 2.09 | 2.12 | -2.08% | |
| 2.15 | 2.37 | 2.14 | 2.17 | +2.12% | |
| 2.01 | 2.17 | 2.01 | 2.12 | +2.91% | |
| 1.78 | 2.14 | 1.78 | 2.06 | +16.38% | |
| 1.82 | 1.84 | 1.76 | 1.77 | -2.75% | |
| 1.80 | 1.85 | 1.78 | 1.82 | +2.25% | |
| 1.78 | 1.86 | 1.73 | 1.78 | -1.11% | |
| 1.78 | 1.83 | 1.76 | 1.80 | +2.27% | |
| 1.74 | 1.80 | 1.70 | 1.76 | +0.57% | |
| 1.67 | 1.77 | 1.66 | 1.75 | +4.17% | |
| 1.76 | 1.78 | 1.68 | 1.68 | -4.55% | |
| 1.70 | 1.79 | 1.66 | 1.76 | +4.14% | |
| 1.74 | 1.77 | 1.68 | 1.69 | -2.31% | |
| 1.85 | 1.85 | 1.72 | 1.73 | -6.99% | |
| 1.79 | 1.89 | 1.77 | 1.86 | +6.29% | |
| 1.81 | 1.81 | 1.74 | 1.75 | -3.85% | |
| 1.79 | 1.89 | 1.79 | 1.82 | -1.09% | |
| 1.82 | 1.87 | 1.79 | 1.84 | 0.00% | |
| 1.65 | 1.85 | 1.63 | 1.84 | +12.88% | |
| 1.74 | 1.75 | 1.63 | 1.63 | -4.68% | |
| 1.65 | 1.72 | 1.60 | 1.71 | +3.01% | |
| 1.69 | 1.70 | 1.63 | 1.66 | -1.19% | |
| 1.69 | 1.70 | 1.59 | 1.68 | 0.00% | |
| 1.78 | 1.86 | 1.67 | 1.68 | -4.55% | |
| 1.79 | 1.85 | 1.74 | 1.76 | -2.22% | |
| 1.82 | 1.82 | 1.74 | 1.80 | -1.10% | |
| 1.82 | 1.87 | 1.79 | 1.82 | +1.68% | |
| 1.78 | 1.86 | 1.78 | 1.79 | -1.10% | |
| 1.81 | 1.84 | 1.72 | 1.81 | 0.00% | |
| 1.91 | 1.94 | 1.80 | 1.81 | -5.24% | |
| 1.97 | 2.03 | 1.89 | 1.91 | -4.02% | |
| 2.00 | 2.15 | 1.92 | 1.99 | -1.97% | |
| 1.95 | 2.24 | 1.93 | 2.03 | +2.53% | |
| 1.75 | 1.99 | 1.75 | 1.98 | +13.14% | |
| 1.72 | 1.77 | 1.68 | 1.75 | +1.74% | |
| 1.71 | 1.75 | 1.71 | 1.72 | -1.15% | |
| 1.81 | 1.87 | 1.74 | 1.74 | -1.69% | |
| 1.83 | 1.90 | 1.77 | 1.77 | -4.32% | |
| 1.88 | 1.95 | 1.84 | 1.85 | -1.60% | |
| 1.81 | 1.90 | 1.80 | 1.88 | +5.62% | |
| 1.79 | 1.88 | 1.77 | 1.78 | -0.56% | |
| 1.78 | 1.86 | 1.77 | 1.79 | +2.29% | |
| 1.71 | 1.79 | 1.70 | 1.75 | +4.17% | |
| 1.65 | 1.71 | 1.64 | 1.68 | -0.59% | |
| 1.64 | 1.70 | 1.60 | 1.69 | +3.05% | |
| 1.62 | 1.75 | 1.62 | 1.64 | -0.61% | |
| 1.67 | 1.70 | 1.56 | 1.65 | -2.37% | |
| 1.73 | 1.76 | 1.66 | 1.69 | -0.59% | |
| 1.84 | 1.84 | 1.68 | 1.70 | -8.60% | |
| 1.79 | 1.90 | 1.79 | 1.86 | +3.91% | |
| 1.83 | 1.85 | 1.76 | 1.79 | -2.19% | |
| 1.91 | 1.92 | 1.82 | 1.83 | -6.63% | |
| 1.96 | 2.03 | 1.90 | 1.96 | +0.51% | |
| 2.04 | 2.04 | 1.88 | 1.95 | -3.47% | |
| 1.80 | 2.05 | 1.79 | 2.02 | +14.12% | |
| 1.81 | 1.87 | 1.75 | 1.77 | -2.75% | |
| 1.89 | 1.95 | 1.80 | 1.82 | +2.25% | |
| 1.78 | 1.83 | 1.77 | 1.78 | +1.71% | |
| 1.64 | 1.77 | 1.62 | 1.75 | +6.06% | |
| 1.60 | 1.69 | 1.60 | 1.65 | +3.77% | |
| 1.60 | 1.64 | 1.53 | 1.59 | -1.85% | |
| 1.76 | 1.81 | 1.59 | 1.62 | -7.43% | |
| 1.82 | 1.84 | 1.75 | 1.75 | -3.85% | |
| 1.77 | 1.86 | 1.74 | 1.82 | +2.25% | |
| 1.82 | 1.83 | 1.78 | 1.78 | -1.11% | |
| 1.80 | 1.86 | 1.77 | 1.80 | -1.10% | |
| 1.85 | 1.85 | 1.75 | 1.82 | 0.00% | |
| 1.85 | 1.89 | 1.81 | 1.82 | -2.67% | |
| 1.92 | 1.92 | 1.82 | 1.87 | -2.09% | |
| 1.89 | 1.93 | 1.86 | 1.91 | +2.14% | |
| 1.90 | 1.91 | 1.87 | 1.87 | -1.58% | |
| 1.89 | 1.95 | 1.87 | 1.90 | +1.06% | |
| 1.84 | 1.93 | 1.83 | 1.88 | -0.53% | |
| 1.79 | 1.90 | 1.78 | 1.89 | +7.39% | |
| 1.86 | 1.90 | 1.71 | 1.76 | -4.86% | |
| 1.94 | 1.97 | 1.85 | 1.85 | -5.13% | |
| 1.99 | 2.02 | 1.93 | 1.95 | -1.02% | |
| 1.92 | 2.05 | 1.88 | 1.97 | +4.23% | |
| 2.00 | 2.04 | 1.89 | 1.89 | -7.35% | |
| 2.12 | 2.14 | 2.02 | 2.04 | -2.39% | |
| 2.14 | 2.19 | 2.07 | 2.09 | -1.42% | |
| 2.14 | 2.18 | 2.09 | 2.12 | -0.47% | |
| 2.10 | 2.20 | 2.06 | 2.13 | +3.90% | |
| 2.15 | 2.15 | 2.05 | 2.05 | -4.21% | |
| 1.91 | 2.15 | 1.88 | 2.14 | +13.23% | |
| 1.89 | 2.00 | 1.85 | 1.89 | +1.07% | |
| 1.77 | 1.90 | 1.77 | 1.87 | +3.89% | |
| 1.83 | 1.87 | 1.78 | 1.80 | -2.17% | |
| 1.80 | 1.88 | 1.78 | 1.84 | +2.22% | |
| 1.91 | 1.94 | 1.77 | 1.80 | -2.70% | |
| 1.84 | 1.87 | 1.72 | 1.85 | -0.54% | |
| 1.86 | 1.95 | 1.82 | 1.86 | +0.54% | |
| 1.89 | 1.96 | 1.83 | 1.85 | -4.64% | |
| 1.95 | 2.03 | 1.89 | 1.94 | 0.00% | |
| 1.82 | 1.96 | 1.77 | 1.94 | +7.78% | |
| 1.84 | 1.84 | 1.73 | 1.80 | -1.64% | |
| 1.90 | 1.94 | 1.75 | 1.83 | -3.17% | |
| 1.95 | 2.07 | 1.88 | 1.89 | -3.57% | |
| 1.89 | 2.02 | 1.89 | 1.96 | +5.38% | |
| 1.87 | 1.93 | 1.79 | 1.86 | -1.59% | |
| 2.00 | 2.09 | 1.89 | 1.89 | -3.08% | |
| 1.90 | 1.99 | 1.87 | 1.95 | +2.63% | |
| 1.93 | 1.98 | 1.86 | 1.90 | -2.56% | |
| 2.50 | 2.55 | 1.85 | 1.95 | -25.57% | |
| 2.60 | 2.70 | 2.53 | 2.62 | +3.97% | |
| 2.50 | 2.63 | 2.44 | 2.52 | +3.70% | |
| 2.79 | 2.87 | 2.43 | 2.43 | -11.64% | |
| 2.84 | 2.89 | 2.72 | 2.75 | -3.17% | |
| 2.80 | 2.91 | 2.70 | 2.84 | +0.35% | |
| 2.93 | 2.96 | 2.66 | 2.83 | -3.41% | |
| 3.05 | 3.07 | 2.90 | 2.93 | -3.93% | |
| 2.48 | 3.07 | 2.46 | 3.05 | +21.51% | |
| 2.53 | 2.55 | 2.44 | 2.51 | -2.33% | |
| 2.68 | 2.68 | 2.55 | 2.57 | -2.28% | |
| 2.67 | 2.72 | 2.52 | 2.63 | -2.95% | |
| 2.60 | 2.74 | 2.48 | 2.71 | +3.83% | |
| 2.39 | 2.62 | 2.37 | 2.61 | +5.24% | |
| 2.51 | 2.51 | 2.36 | 2.48 | -1.59% | |
| 2.73 | 2.79 | 2.50 | 2.52 | -8.03% | |
| 2.10 | 2.79 | 2.09 | 2.74 | +31.10% | |
| 1.95 | 2.11 | 1.94 | 2.09 | +7.73% | |
| 1.91 | 1.97 | 1.90 | 1.94 | +2.65% | |
| 1.81 | 1.92 | 1.80 | 1.89 | +3.28% | |
| 1.78 | 1.89 | 1.78 | 1.83 | +1.10% | |
| 1.83 | 1.87 | 1.79 | 1.81 | 0.00% | |
| 1.74 | 1.85 | 1.74 | 1.81 | +4.62% | |
| 1.73 | 1.77 | 1.67 | 1.73 | -0.57% | |
| 1.77 | 1.82 | 1.70 | 1.74 | -2.25% | |
| 1.80 | 1.86 | 1.76 | 1.78 | -0.56% | |
| 1.78 | 1.82 | 1.73 | 1.79 | +2.29% | |
| 1.63 | 1.82 | 1.63 | 1.75 | +8.02% | |
| 1.75 | 1.82 | 1.61 | 1.62 | -7.95% | |
| 1.79 | 1.83 | 1.71 | 1.76 | -2.76% | |
| 1.79 | 1.85 | 1.72 | 1.81 | +1.69% | |
| 1.80 | 1.95 | 1.77 | 1.78 | -1.11% | |
| 1.91 | 1.95 | 1.80 | 1.80 | -6.25% | |
| 1.96 | 1.98 | 1.89 | 1.92 | -2.04% | |
| 2.06 | 2.07 | 1.96 | 1.96 | -4.85% | |
| 1.97 | 2.07 | 1.93 | 2.06 | +5.64% | |
| 2.03 | 2.04 | 1.94 | 1.95 | -4.88% | |
| 2.06 | 2.14 | 2.02 | 2.05 | -1.44% | |
| 1.98 | 2.14 | 1.92 | 2.08 | +5.58% | |
| 1.99 | 2.09 | 1.90 | 1.97 | -1.01% | |
| 1.81 | 2.06 | 1.75 | 1.99 | +9.94% | |
| 1.95 | 1.98 | 1.77 | 1.81 | -3.72% | |
| 2.21 | 2.23 | 1.87 | 1.88 | -14.55% | |
| 2.21 | 2.26 | 2.16 | 2.20 | -1.35% | |
| 2.14 | 2.24 | 2.08 | 2.23 | +4.21% | |
| 2.27 | 2.30 | 2.04 | 2.14 | -7.36% | |
| 2.44 | 2.51 | 2.26 | 2.31 | -5.33% | |
| 2.44 | 2.53 | 2.36 | 2.44 | +1.24% | |
| 2.62 | 2.71 | 2.34 | 2.41 | -5.49% | |
| 2.98 | 3.13 | 2.30 | 2.55 | -14.14% | |
| 3.23 | 3.27 | 2.83 | 2.97 | -6.60% | |
| 3.29 | 3.29 | 3.11 | 3.18 | -1.24% | |
| 3.04 | 3.28 | 3.01 | 3.22 | +5.57% | |
| 3.19 | 3.19 | 3.00 | 3.05 | -3.48% | |
| 3.12 | 3.32 | 2.98 | 3.16 | +0.32% | |
| 3.20 | 3.21 | 3.05 | 3.15 | -2.17% | |
| 3.10 | 3.33 | 2.90 | 3.22 | +4.55% | |
| 3.13 | 3.45 | 3.05 | 3.08 | -3.45% | |
| 2.94 | 3.30 | 2.75 | 3.19 | +10.96% | |
| 2.38 | 3.22 | 2.35 | 2.88 | +27.78% | |
| 3.56 | 3.62 | 2.14 | 2.25 | -44.44% | |
| 3.85 | 4.08 | 3.78 | 4.05 | +4.92% | |
| 3.95 | 4.18 | 3.81 | 3.86 | -2.28% | |
| 4.21 | 4.28 | 3.92 | 3.95 | -4.59% | |
| 4.20 | 4.30 | 4.03 | 4.14 | +0.73% | |
| 4.17 | 4.34 | 3.94 | 4.11 | -1.67% | |
| 4.01 | 4.22 | 3.95 | 4.18 | +3.21% | |
| 3.99 | 4.20 | 3.96 | 4.05 | +1.50% | |
| 3.84 | 4.18 | 3.60 | 3.99 | +3.64% | |
| 3.52 | 3.98 | 3.47 | 3.85 | +10.00% | |
| 3.31 | 3.50 | 3.17 | 3.50 | +5.42% | |
| 3.05 | 3.37 | 2.92 | 3.32 | +8.50% | |
| 3.28 | 3.35 | 3.05 | 3.06 | -5.56% | |
| 3.49 | 3.49 | 3.15 | 3.24 | -7.43% | |
| 3.20 | 3.65 | 3.15 | 3.50 | +11.46% | |
| 2.95 | 3.40 | 2.87 | 3.14 | +7.53% | |
| 2.89 | 2.93 | 2.72 | 2.92 | +3.18% | |
| 2.69 | 2.87 | 2.66 | 2.83 | +6.39% | |
| 2.83 | 2.87 | 2.60 | 2.66 | -6.67% | |
| 2.75 | 3.05 | 2.74 | 2.85 | +3.64% | |
| 2.83 | 2.90 | 2.67 | 2.75 | -3.51% | |
| 2.79 | 2.86 | 2.66 | 2.85 | +1.06% | |
| 2.87 | 3.04 | 2.78 | 2.82 | -0.35% | |
| 2.92 | 3.06 | 2.78 | 2.83 | -5.35% | |
| 2.93 | 2.99 | 2.53 | 2.99 | +1.36% | |
| 2.96 | 3.03 | 2.65 | 2.95 | +10.07% | |
| 2.50 | 2.68 | 2.35 | 2.68 | +7.63% | |
| 2.10 | 2.54 | 2.00 | 2.49 | +27.04% | |
| 1.91 | 1.97 | 1.82 | 1.96 | +3.16% | |
| 1.83 | 1.92 | 1.80 | 1.90 | +3.26% | |
| 1.68 | 1.87 | 1.68 | 1.84 | +10.84% | |
| 1.81 | 1.81 | 1.66 | 1.66 | -9.78% | |
| 1.99 | 2.04 | 1.79 | 1.84 | -6.12% | |
| 1.80 | 1.98 | 1.78 | 1.96 | +11.36% | |
| 1.82 | 1.83 | 1.74 | 1.76 | -3.30% | |
| 1.93 | 1.94 | 1.81 | 1.82 | -5.21% | |
| 1.95 | 2.08 | 1.90 | 1.92 | -1.54% | |
| 2.02 | 2.03 | 1.91 | 1.95 | -1.52% | |
| 2.00 | 2.03 | 1.97 | 1.98 | +0.51% | |
| 2.02 | 2.05 | 1.96 | 1.97 | -1.99% | |
| 2.08 | 2.08 | 1.89 | 2.01 | -4.29% | |
| 1.94 | 2.12 | 1.88 | 2.10 | +9.38% | |
| 1.90 | 1.96 | 1.87 | 1.92 | +2.67% | |
| 1.80 | 1.90 | 1.74 | 1.87 | +3.31% | |
| 1.86 | 1.90 | 1.77 | 1.81 | -3.21% | |
| 1.98 | 2.04 | 1.84 | 1.87 | -8.33% | |
| 1.91 | 2.09 | 1.80 | 2.04 | +7.37% | |
| 2.01 | 2.04 | 1.90 | 1.90 | -3.55% | |
| 2.12 | 2.13 | 1.92 | 1.97 | -5.29% | |
| 2.04 | 2.15 | 2.03 | 2.08 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GANX chart for longer ranges.