Genscript Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	24.40	26.32	24.04	24.54	24.54	1.57%	69,821,220
Aug 10, 2026	24.50	24.90	22.84	24.16	24.16	5.13%	84,734,090
Aug 7, 2026	19.79	23.02	19.27	22.98	22.98	16.18%	78,636,517
Aug 6, 2026	19.00	20.30	18.83	19.78	19.78	5.49%	46,085,114
Aug 5, 2026	18.35	18.97	18.16	18.75	18.75	3.19%	28,559,711
Aug 4, 2026	16.73	18.30	16.48	18.17	18.17	11.47%	42,147,030
Aug 3, 2026	18.08	19.19	16.06	16.30	16.30	-9.75%	53,129,951
Jul 31, 2026	17.18	18.58	16.97	18.06	18.06	5.00%	39,606,000
Jul 30, 2026	17.47	17.60	16.50	17.20	17.20	-1.15%	25,910,500
Jul 29, 2026	16.90	17.46	16.72	17.40	17.40	3.51%	25,047,200
Jul 28, 2026	16.00	17.30	15.84	16.81	16.81	-0.06%	30,475,000
Jul 27, 2026	16.01	16.90	15.82	16.82	16.82	4.47%	30,610,900
Jul 24, 2026	16.08	16.84	15.83	16.10	16.10	0.06%	25,030,080
Jul 23, 2026	15.63	16.50	15.22	16.09	16.09	3.01%	20,721,137
Jul 22, 2026	14.66	16.64	14.54	15.62	15.62	6.55%	65,482,967
Jul 21, 2026	14.05	14.76	13.75	14.66	14.66	4.34%	16,496,600
Jul 20, 2026	13.50	14.09	13.34	14.05	14.05	6.28%	21,748,733
Jul 17, 2026	14.49	14.57	13.12	13.22	13.22	-8.76%	20,301,140
Jul 16, 2026	14.27	14.90	13.82	14.49	14.49	-2.23%	21,376,301
Jul 15, 2026	14.56	15.08	14.30	14.82	14.82	3.78%	30,151,465
Jul 14, 2026	14.09	14.50	13.66	14.28	14.28	-0.28%	24,011,870
Jul 13, 2026	13.84	14.73	13.83	14.32	14.32	3.47%	24,064,206
Jul 10, 2026	13.30	14.10	13.09	13.84	13.84	4.85%	13,460,793
Jul 9, 2026	13.26	13.54	13.00	13.20	13.20	-0.53%	11,915,650
Jul 8, 2026	13.50	13.59	13.20	13.27	13.27	-1.70%	12,548,907
Jul 7, 2026	13.78	13.87	13.38	13.50	13.50	-3.50%	13,609,616
Jul 6, 2026	13.60	14.50	13.50	13.99	13.99	2.79%	26,981,025
Jul 3, 2026	13.20	13.73	13.06	13.61	13.61	3.50%	17,983,074
Jul 2, 2026	12.50	13.38	12.50	13.15	13.15	7.52%	43,675,350
Jun 30, 2026	12.25	12.36	12.03	12.23	12.23	0.33%	13,159,110
Jun 29, 2026	11.97	12.55	11.79	12.19	12.19	3.39%	20,601,272
Jun 26, 2026	11.79	12.53	11.70	11.79	11.79	-2.00%	12,740,420
Jun 25, 2026	12.07	12.19	11.54	12.03	12.03	-0.74%	14,293,690
Jun 24, 2026	10.80	12.15	10.80	12.12	12.12	11.50%	39,075,101
Jun 23, 2026	11.08	11.38	10.70	10.87	10.87	-1.54%	20,766,770
Jun 22, 2026	11.12	11.30	10.62	11.04	11.04	-6.36%	30,065,890
Jun 18, 2026	11.26	11.98	11.01	11.79	11.79	4.61%	33,707,370
Jun 17, 2026	11.46	11.65	11.18	11.27	11.27	-1.83%	16,832,907
Jun 16, 2026	11.87	11.90	11.28	11.48	11.48	-2.71%	22,665,066
Jun 15, 2026	12.98	12.98	11.67	11.80	11.80	-9.37%	41,758,690
Jun 12, 2026	12.08	13.02	11.52	13.02	13.02	9.97%	67,745,810
Jun 11, 2026	11.70	12.10	11.31	11.84	11.84	1.72%	28,537,000
Jun 10, 2026	11.80	11.80	11.16	11.64	11.64	0.78%	24,995,330
Jun 9, 2026	12.12	12.16	11.45	11.55	11.55	-4.39%	21,297,542
Jun 8, 2026	12.67	12.67	11.94	12.08	12.08	-6.50%	14,828,196
Jun 5, 2026	13.10	13.25	12.66	12.92	12.92	-0.54%	12,116,467
Jun 4, 2026	13.63	13.63	12.79	12.99	12.99	-3.20%	19,736,420
Jun 3, 2026	13.96	15.60	13.28	13.42	13.42	10.54%	73,746,810
Jun 2, 2026	12.18	12.32	11.82	12.14	12.14	-0.33%	19,951,350
Jun 1, 2026	13.68	13.76	12.13	12.18	12.18	-10.96%	35,824,223