Genscript Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	14.33	14.41	13.80	14.06	14.06	-3.30%	11,065,643
May 14, 2026	14.95	14.95	14.33	14.54	14.54	-1.49%	8,779,509
May 13, 2026	15.29	15.36	14.65	14.76	14.76	1.79%	13,516,200
May 12, 2026	14.84	14.84	14.28	14.50	14.50	-5.10%	12,618,281
May 11, 2026	15.41	15.45	14.84	15.28	15.28	0.46%	8,962,253
May 8, 2026	15.30	15.68	15.13	15.21	15.21	-1.74%	9,429,332
May 7, 2026	14.42	15.57	14.32	15.48	15.48	7.43%	31,706,439
May 6, 2026	14.10	14.46	14.02	14.41	14.41	6.19%	16,386,287
May 5, 2026	13.43	13.57	13.16	13.57	13.57	1.95%	3,433,593
May 4, 2026	13.76	13.76	13.05	13.31	13.31	-2.99%	5,879,821
Apr 30, 2026	13.45	13.84	13.37	13.72	13.72	0.73%	6,927,185
Apr 29, 2026	13.53	13.76	13.45	13.62	13.62	0.67%	3,041,387
Apr 28, 2026	13.52	13.94	13.48	13.53	13.53	-0.59%	5,811,403
Apr 27, 2026	13.70	13.95	13.60	13.61	13.61	-1.73%	5,191,180
Apr 24, 2026	13.62	13.85	13.15	13.85	13.85	-0.43%	10,812,844
Apr 23, 2026	14.21	14.32	13.85	13.91	13.91	-1.97%	7,573,279
Apr 22, 2026	14.42	14.43	14.15	14.19	14.19	-1.60%	7,206,700
Apr 21, 2026	14.40	14.95	14.23	14.42	14.42	4.95%	20,107,746
Apr 20, 2026	13.80	13.91	13.55	13.74	13.74	-0.15%	6,571,876
Apr 17, 2026	13.80	13.90	13.63	13.76	13.76	0.07%	8,447,644
Apr 16, 2026	13.55	13.98	13.55	13.75	13.75	3.31%	12,296,689
Apr 15, 2026	13.02	13.44	12.89	13.31	13.31	4.80%	15,004,646
Apr 14, 2026	12.73	12.93	12.55	12.70	12.70	0.63%	8,366,000
Apr 13, 2026	12.81	12.87	12.56	12.62	12.62	-1.48%	4,615,288
Apr 10, 2026	12.98	12.98	12.53	12.81	12.81	0.63%	6,490,000
Apr 9, 2026	12.81	13.27	12.68	12.73	12.73	-1.16%	11,690,680
Apr 8, 2026	12.40	13.02	12.22	12.88	12.88	4.21%	21,346,450
Apr 2, 2026	11.95	12.55	11.86	12.36	12.36	4.30%	14,008,177
Apr 1, 2026	11.20	12.01	11.12	11.85	11.85	8.22%	17,572,567
Mar 31, 2026	10.81	11.28	10.81	10.95	10.95	-0.45%	5,818,210
Mar 30, 2026	10.96	11.06	10.76	11.00	11.00	-0.90%	6,642,830
Mar 27, 2026	10.85	11.20	10.68	11.10	11.10	3.26%	8,173,982
Mar 26, 2026	11.01	11.20	10.66	10.75	10.75	-2.36%	4,683,431
Mar 25, 2026	10.87	11.05	10.80	11.01	11.01	1.66%	6,737,395
Mar 24, 2026	10.78	10.83	10.46	10.83	10.83	2.17%	6,854,223
Mar 23, 2026	10.95	10.95	10.36	10.60	10.60	-4.50%	12,448,470
Mar 20, 2026	11.30	11.56	11.05	11.10	11.10	-1.51%	5,353,879
Mar 19, 2026	11.40	11.48	11.13	11.27	11.27	-3.01%	7,292,000
Mar 18, 2026	11.65	11.72	11.45	11.62	11.62	-0.26%	5,979,103
Mar 17, 2026	11.15	11.95	11.15	11.65	11.65	3.74%	14,401,808
Mar 16, 2026	11.10	11.33	10.91	11.23	11.23	1.26%	6,282,090
Mar 13, 2026	11.26	11.45	11.06	11.09	11.09	-2.12%	8,644,000
Mar 12, 2026	11.37	11.54	11.14	11.33	11.33	-	8,059,230
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%	9,876,006
Mar 9, 2026	11.35	11.70	11.05	11.68	11.68	2.19%	10,315,282
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%	10,000,171
Mar 4, 2026	11.03	11.03	10.58	10.84	10.84	-1.72%	11,403,416
Mar 3, 2026	11.30	11.45	10.97	11.03	11.03	-2.30%	11,148,422