Genscript Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	12.38	12.49	12.11	12.48	-	1.63%	3,769,006
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
Dec 29, 2025	13.05	13.15	12.83	12.93	12.93	-0.92%	7,215,319
Dec 24, 2025	13.08	13.27	12.98	13.05	13.05	-1.66%	3,778,028
Dec 23, 2025	13.11	13.30	13.11	13.27	13.27	1.14%	4,492,317
Dec 22, 2025	12.75	13.22	12.75	13.12	13.12	-0.76%	5,634,926
Dec 19, 2025	13.08	13.31	12.96	13.22	13.22	2.32%	6,544,528
Dec 18, 2025	12.89	13.00	12.67	12.92	12.92	0.54%	4,521,000
Dec 17, 2025	12.83	12.93	12.70	12.85	12.85	0.16%	4,338,402
Dec 16, 2025	12.89	13.00	12.56	12.83	12.83	-0.23%	6,954,121
Dec 15, 2025	13.26	13.26	12.77	12.86	12.86	-4.74%	17,304,420
Dec 12, 2025	13.25	13.50	13.12	13.50	13.50	1.05%	11,155,540
Dec 11, 2025	13.35	13.53	13.24	13.36	13.36	0.83%	8,234,260
Dec 10, 2025	12.98	13.25	12.73	13.25	13.25	-2.21%	19,379,890
Dec 9, 2025	14.36	14.36	13.41	13.55	13.55	-10.15%	31,522,280
Dec 8, 2025	15.10	15.34	14.98	15.08	15.08	0.13%	7,502,000
Dec 5, 2025	15.20	15.20	14.91	15.06	15.06	-0.92%	3,238,300
Dec 4, 2025	14.66	15.21	14.66	15.20	15.20	5.12%	8,859,995
Dec 3, 2025	14.70	14.70	14.36	14.46	14.46	-1.83%	6,818,135
Dec 2, 2025	15.07	15.10	14.62	14.73	14.73	-3.16%	7,213,612
Dec 1, 2025	14.91	15.26	14.91	15.21	15.21	2.01%	5,109,867
Nov 28, 2025	15.08	15.11	14.75	14.91	14.91	-0.73%	6,464,202
Nov 27, 2025	15.30	15.30	14.92	15.02	15.02	-0.99%	5,898,000
Nov 26, 2025	15.28	15.53	15.13	15.17	15.17	0.80%	5,250,000
Nov 25, 2025	15.05	15.50	14.73	15.05	15.05	-2.08%	8,405,925
Nov 24, 2025	15.23	15.45	15.02	15.37	15.37	3.02%	12,602,180
Nov 21, 2025	15.70	15.70	14.71	14.92	14.92	-6.05%	16,499,120