Genscript Biotech (GNNSF) Historical Prices
22 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | +0.00% | 0 | 0.00 |
| Nov 04, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | +0.00% | 0 | 0.00 |
| Nov 03, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | +0.33% | 250 | 0.18 |
| Oct 30, 2026 | 4.49 | 4.57 | 4.40 | 4.49 | 4.49 | -0.33% | 0 | 0.00 |
| Oct 29, 2026 | 4.38 | 4.50 | 4.38 | 4.50 | 4.50 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 4.38 | 4.50 | 4.38 | 4.50 | 4.50 | +8.70% | 500 | 0.36 |
| Oct 27, 2026 | 4.14 | 4.38 | 3.90 | 4.14 | 4.14 | -2.59% | 0 | 0.00 |
| Oct 26, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | +3.03% | 250 | 0.18 |
| Oct 22, 2026 | 4.13 | 4.40 | 3.85 | 4.13 | 4.13 | -5.17% | 0 | 0.00 |
| Oct 21, 2026 | 4.35 | 4.50 | 4.20 | 4.35 | 4.35 | +3.57% | 0 | 0.00 |
| Oct 20, 2026 | 4.20 | 4.50 | 3.90 | 4.20 | 4.20 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 4.20 | 4.50 | 3.90 | 4.20 | 4.20 | +0.60% | 0 | 0.00 |
| Oct 16, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | +3.09% | 900 | 0.66 |
| Oct 15, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -10.60% | 175 | 0.13 |
| Oct 14, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | +0.00% | 320 | 0.23 |
| Oct 13, 2026 | 4.55 | 4.55 | 4.40 | 4.53 | 4.53 | -17.64% | 5,325 | 4.13 |
| Oct 12, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | +5.77% | 153 | 0.12 |
| Oct 09, 2026 | 5.27 | 5.28 | 5.20 | 5.20 | 5.20 | -1.08% | 1,238 | 0.98 |
| Oct 08, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -9.36% | 100 | 0.08 |
| Oct 07, 2026 | 5.50 | 5.80 | 5.50 | 5.80 | 5.80 | -8.66% | 1,690 | 1.36 |
| Oct 06, 2026 | 6.55 | 6.55 | 6.35 | 6.35 | 6.35 | +9.48% | 1,630 | 1.34 |
| Oct 05, 2026 | 5.84 | 6.00 | 5.70 | 5.80 | 5.80 | +5.07% | 5,680 | 5.04 |
| Oct 02, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -3.16% | 1,000 | 0.90 |
| Oct 01, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | +3.17% | 1,000 | 0.91 |
| Sep 30, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | +2.31% | 500 | 0.46 |
| Sep 29, 2026 | 5.40 | 5.70 | 5.10 | 5.40 | 5.40 | +0.93% | 0 | 0.00 |
| Sep 28, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | +5.94% | 500 | 0.46 |
| Sep 25, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | 363 | 0.34 |
| Sep 23, 2026 | 5.10 | 5.34 | 4.86 | 5.10 | 5.10 | -9.73% | 0 | 0.00 |
| Sep 22, 2026 | 5.30 | 5.65 | 5.30 | 5.65 | 5.65 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 5.30 | 5.65 | 5.30 | 5.65 | 5.65 | +17.29% | 8,595 | 9.16 |
| Sep 18, 2026 | 5.09 | 5.09 | 4.82 | 4.82 | 4.82 | +16.07% | 1,020 | 1.11 |
| Sep 17, 2026 | 4.15 | 4.45 | 3.85 | 4.15 | 4.15 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 4.15 | 4.45 | 3.85 | 4.15 | 4.15 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 4.15 | 4.45 | 3.85 | 4.15 | 4.15 | -2.35% | 0 | 0.00 |
| Sep 14, 2026 | 4.25 | 4.55 | 3.95 | 4.25 | 4.25 | +3.03% | 0 | 0.00 |
| Sep 11, 2026 | 4.13 | 4.50 | 3.75 | 4.13 | 4.13 | +0.61% | 0 | 0.00 |
| Sep 10, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | +2.50% | 100 | 0.11 |
| Sep 09, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | +0.00% | 0 | 0.00 |
| Sep 08, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -6.98% | 100 | 0.11 |
| Sep 03, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -5.49% | 100 | 0.11 |
| Sep 02, 2026 | 4.55 | 4.85 | 4.25 | 4.55 | 4.55 | -2.15% | 0 | 0.00 |
| Sep 01, 2026 | 4.60 | 4.65 | 4.52 | 4.65 | 4.65 | +5.68% | 1,660 | 1.86 |
| Aug 31, 2026 | 4.55 | 4.60 | 4.35 | 4.40 | 4.40 | -2.22% | 2,697 | 3.18 |
| Aug 28, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | +0.00% | 460 | 0.54 |
