Gain Therapeutics, Inc.
GANXNASDAQHealthcare● Active
$1.69
$-0.01(-0.59%)
Market Cap$72085324
P/E Ratio—
52W High$4.34
52W Low$1.41
Gain Therapeutics, Inc.（GANX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ganx · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$10.88
Jun 10, 2021
-84.5% from here
5-Year Low5Y
$0.8900
Aug 13, 2024
+89.9% from low
IPO Priceadj.
$12.20
Mar 19, 2021
-86.1% since IPO
1 Year Ago
$1.91
Jun 9, 2025
-11.5% in 1Y
5 Years Ago
$10.16
Jun 9, 2021
-83.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · GANX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.73 | $1.76 | $1.66 | $1.69 | $1.69 | 546K | -2.31% |
| Jun 5, 2026 | $1.84 | $1.84 | $1.68 | $1.70 | $1.70 | 617K | -7.61% |
| Jun 4, 2026 | $1.79 | $1.90 | $1.79 | $1.86 | $1.86 | 369K | +3.91% |
| Jun 3, 2026 | $1.83 | $1.85 | $1.76 | $1.79 | $1.79 | 375K | -2.19% |
| Jun 2, 2026 | $1.91 | $1.92 | $1.82 | $1.83 | $1.83 | 888K | -4.19% |
| Jun 1, 2026 | $1.96 | $2.03 | $1.90 | $1.96 | $1.96 | 1.2M | +0.00% |
| May 29, 2026 | $2.04 | $2.04 | $1.88 | $1.95 | $1.95 | 869K | -4.41% |
| May 28, 2026 | $1.80 | $2.05 | $1.79 | $2.02 | $2.02 | 1.6M | +12.22% |
| May 27, 2026 | $1.81 | $1.87 | $1.75 | $1.77 | $1.77 | 698K | -2.21% |
| May 26, 2026 | $1.89 | $1.95 | $1.80 | $1.82 | $1.82 | 1.2M | -3.70% |
| May 22, 2026 | $1.78 | $1.83 | $1.77 | $1.78 | $1.78 | 413K | +0.00% |
| May 21, 2026 | $1.64 | $1.77 | $1.62 | $1.75 | $1.75 | 545K | +6.71% |
| May 20, 2026 | $1.60 | $1.69 | $1.60 | $1.65 | $1.65 | 512K | +3.12% |
| May 19, 2026 | $1.60 | $1.64 | $1.53 | $1.59 | $1.59 | 724K | -0.63% |
| May 18, 2026 | $1.76 | $1.81 | $1.59 | $1.62 | $1.62 | 1.0M | -7.95% |
| May 15, 2026 | $1.82 | $1.84 | $1.75 | $1.75 | $1.75 | 603K | -3.85% |
| May 14, 2026 | $1.77 | $1.86 | $1.74 | $1.82 | $1.82 | 447K | +2.82% |
| May 13, 2026 | $1.82 | $1.83 | $1.78 | $1.78 | $1.78 | 310K | -2.20% |
| May 12, 2026 | $1.80 | $1.86 | $1.77 | $1.80 | $1.80 | 359K | +0.00% |
| May 11, 2026 | $1.85 | $1.85 | $1.75 | $1.82 | $1.82 | 537K | -1.62% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · GANX
Jan 1 → Dec 31 · 6 years2026-48.6%$3.29 → $1.69
-48.6%
2025+49.8%$2.15 → $3.22
+49.8%
2024-34.5%$3.30 → $2.16
-34.5%
2023+0.9%$3.24 → $3.27
+0.9%
2022-42.6%$5.45 → $3.13
-42.6%
2021-46.3%$10.12 → $5.43
-46.3%
Best Year2025 · +49.8%
Worst Year2026 · -48.6%
Positive Years2 / 6
Avg Annual Return-20.2%
6Y Total Return-83.3%
6Y CAGR~-25.8% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in GANX?
If you invested $1,000 in GANX at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$139
Total Return-86.1%
CAGR~-32.7% / yr
Profit$-861
Based on Mar 19, 2021 · $12.20Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Gain Therapeutics, Inc.（GANX）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.69。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GANX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GANX 历史股价FMP 日线复权 OHLCV