Genscript Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	13.02	13.13	12.83	13.13	-	-0.91%	3,602,000
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
Nov 20, 2025	16.15	16.16	15.52	15.88	15.88	-2.76%	18,836,890
Nov 19, 2025	16.50	16.59	16.17	16.33	16.33	-1.33%	6,216,512
Nov 18, 2025	17.00	17.05	16.32	16.55	16.55	-2.65%	6,980,000
Nov 17, 2025	17.04	17.17	16.78	17.00	17.00	-1.68%	8,573,443
Nov 14, 2025	16.51	17.57	16.41	17.29	17.29	4.72%	24,369,790
Nov 13, 2025	16.80	16.87	16.20	16.51	16.51	-3.79%	18,364,710
Nov 12, 2025	16.18	17.25	16.18	17.16	17.16	5.86%	20,401,610
Nov 11, 2025	16.16	16.31	16.03	16.21	16.21	0.31%	5,918,952
Nov 10, 2025	16.19	16.30	16.03	16.16	16.16	0.94%	5,264,212
Nov 7, 2025	16.22	16.24	15.90	16.01	16.01	-2.20%	9,318,112
Nov 6, 2025	16.39	16.45	16.23	16.37	16.37	0.68%	6,158,332
Nov 5, 2025	16.18	16.28	15.68	16.26	16.26	-0.31%	11,222,580
Nov 4, 2025	17.04	17.23	16.22	16.31	16.31	-4.28%	11,106,400
Nov 3, 2025	16.11	17.15	16.11	17.04	17.04	5.84%	22,737,230
Oct 31, 2025	16.06	16.37	15.92	16.10	16.10	-0.49%	8,221,551
Oct 30, 2025	16.27	16.60	16.02	16.18	16.18	0.81%	13,455,940
Oct 28, 2025	16.36	16.40	15.98	16.05	16.05	-1.11%	4,033,246
Oct 27, 2025	16.12	16.40	16.10	16.23	16.23	1.82%	8,002,900
Oct 24, 2025	15.90	16.14	15.75	15.94	15.94	0.76%	5,732,400
Oct 23, 2025	16.29	16.29	15.37	15.82	15.82	-1.56%	13,509,490