Genscript Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	11.26	11.45	11.06	11.09	11.09	-2.12%	8,642,000
Mar 12, 2026	11.37	11.54	11.14	11.33	11.33	-	8,057,230
Mar 11, 2026	11.87	11.99	11.26	11.33	11.33	-4.63%	11,634,000
Mar 10, 2026	11.80	12.03	11.65	11.88	11.88	1.71%	9,874,006
Mar 9, 2026	11.35	11.70	11.05	11.68	11.68	2.19%	10,315,280
Mar 6, 2026	10.88	11.43	10.83	11.43	11.43	5.06%	8,592,637
Mar 5, 2026	10.92	11.18	10.82	10.88	10.88	0.37%	9,988,171
Mar 4, 2026	11.03	11.03	10.58	10.84	10.84	-1.72%	11,403,410
Mar 3, 2026	11.30	11.45	10.97	11.03	11.03	-2.30%	11,146,420
Mar 2, 2026	11.66	11.70	11.17	11.29	11.29	-5.44%	12,199,550
Feb 27, 2026	11.82	12.08	11.77	11.94	11.94	0.59%	12,236,000
Feb 26, 2026	12.32	12.34	11.86	11.87	11.87	-2.94%	7,676,458
Feb 25, 2026	12.23	12.36	12.21	12.23	12.23	-	3,426,000
Feb 24, 2026	12.52	12.61	12.08	12.23	12.23	-0.65%	11,949,220
Feb 23, 2026	12.40	12.40	12.17	12.31	12.31	2.33%	2,230,947
Feb 20, 2026	12.28	12.28	11.93	12.03	12.03	0.25%	2,724,190
Feb 16, 2026	12.08	12.08	11.86	12.00	12.00	-0.33%	2,976,422
Feb 13, 2026	12.37	12.37	11.81	12.04	12.04	-2.67%	15,068,000
Feb 12, 2026	12.80	12.88	12.30	12.37	12.37	-3.21%	11,061,730
Feb 11, 2026	12.57	12.86	12.56	12.78	12.78	2.00%	9,875,858
Feb 10, 2026	12.36	12.67	12.30	12.53	12.53	2.29%	7,262,000
Feb 9, 2026	12.13	12.38	12.13	12.25	12.25	2.34%	9,805,252
Feb 6, 2026	12.47	12.47	11.92	11.97	11.97	-4.01%	10,814,278
Feb 5, 2026	12.22	12.67	12.18	12.47	12.47	1.88%	8,000,188
Feb 4, 2026	12.43	12.43	12.06	12.24	12.24	-1.69%	6,504,300
Feb 3, 2026	12.38	12.55	12.11	12.45	12.45	1.38%	5,338,041
Feb 2, 2026	12.90	12.90	12.05	12.28	12.28	-4.44%	15,074,000
Jan 30, 2026	12.86	12.99	12.61	12.85	12.85	-0.08%	8,396,664
Jan 29, 2026	12.90	13.00	12.79	12.86	12.86	-1.15%	10,196,040
Jan 28, 2026	13.12	13.12	12.65	13.01	13.01	-1.29%	9,828,226
Jan 27, 2026	12.94	13.18	12.94	13.18	13.18	1.00%	7,110,913
Jan 26, 2026	13.40	13.40	12.91	13.05	13.05	-1.88%	10,448,240
Jan 23, 2026	13.10	13.50	13.00	13.30	13.30	0.83%	9,155,017
Jan 22, 2026	13.29	13.42	13.03	13.19	13.19	-6.12%	16,732,800
Jan 21, 2026	14.00	14.10	13.83	14.05	14.05	2.03%	5,442,365
Jan 20, 2026	13.71	13.93	13.60	13.77	13.77	-0.51%	4,497,850
Jan 19, 2026	14.01	14.07	13.58	13.84	13.84	-1.77%	8,331,825
Jan 16, 2026	14.15	14.22	13.92	14.09	14.09	-1.33%	5,414,335
Jan 15, 2026	14.35	14.42	14.06	14.28	14.28	0.49%	8,005,592
Jan 14, 2026	14.21	14.42	14.06	14.21	14.21	-1.39%	9,550,600
Jan 13, 2026	14.39	14.60	14.25	14.41	14.41	1.41%	9,047,082
Jan 12, 2026	14.28	14.53	14.06	14.21	14.21	-0.84%	7,772,993
Jan 9, 2026	13.98	14.35	13.98	14.33	14.33	1.78%	8,118,681
Jan 8, 2026	13.95	14.23	13.88	14.08	14.08	2.25%	11,202,790
Jan 7, 2026	13.31	13.77	13.31	13.77	13.77	4.32%	10,929,750
Jan 6, 2026	13.02	13.24	12.83	13.20	13.20	-0.38%	10,254,200
Jan 5, 2026	12.65	13.40	12.53	13.25	13.25	3.60%	10,754,780
Jan 2, 2026	12.40	12.79	12.40	12.79	12.79	2.98%	2,265,860
Dec 31, 2025	12.50	12.50	12.30	12.42	12.42	-0.24%	4,576,839
Dec 30, 2025	12.87	12.87	12.28	12.45	12.45	-3.71%	17,381,280