Genscript Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 29, 2026	14.48	14.48	13.25	13.68	13.68	-2.01%	23,580,560
May 28, 2026	15.16	15.16	13.80	13.96	13.96	-7.92%	17,615,932
May 27, 2026	13.13	15.27	13.13	15.16	15.16	14.16%	27,943,100
May 26, 2026	13.07	13.41	12.80	13.28	13.28	2.39%	10,198,613
May 22, 2026	13.08	13.20	12.83	12.97	12.97	1.25%	8,168,057
May 21, 2026	13.28	13.45	12.71	12.81	12.81	-2.14%	9,921,185
May 20, 2026	13.21	13.27	12.91	13.09	13.09	-1.06%	9,326,000
May 19, 2026	13.45	13.68	13.09	13.23	13.23	-1.49%	8,320,828
May 18, 2026	14.06	14.06	13.28	13.43	13.43	-4.48%	11,752,190
May 15, 2026	14.33	14.41	13.80	14.06	14.06	-3.30%	11,061,640
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%	13,514,200
May 12, 2026	14.84	14.84	14.28	14.50	14.50	-5.10%	12,612,280
May 11, 2026	15.41	15.45	14.84	15.28	15.28	0.46%	8,956,253
May 8, 2026	15.30	15.68	15.13	15.21	15.21	-1.74%	9,427,332
May 7, 2026	14.42	15.57	14.32	15.48	15.48	7.43%	31,644,430
May 6, 2026	14.10	14.46	14.02	14.41	14.41	6.19%	16,378,280
May 5, 2026	13.43	13.57	13.16	13.57	13.57	1.95%	3,431,593
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%	6,925,185
Apr 29, 2026	13.53	13.76	13.45	13.62	13.62	0.67%	3,039,387
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%	5,185,180
Apr 24, 2026	13.62	13.85	13.15	13.85	13.85	-0.43%	10,808,840
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%	7,204,700
Apr 21, 2026	14.40	14.95	14.23	14.42	14.42	4.95%	20,097,740
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%	8,441,644
Apr 16, 2026	13.55	13.98	13.55	13.75	13.75	3.31%	12,290,680
Apr 15, 2026	13.02	13.44	12.89	13.31	13.31	4.80%	15,004,640
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%	4,609,288
Apr 10, 2026	12.98	12.98	12.53	12.81	12.81	0.63%	6,486,000
Apr 9, 2026	12.81	13.27	12.68	12.73	12.73	-1.16%	11,688,680
Apr 8, 2026	12.40	13.02	12.22	12.88	12.88	4.21%	21,344,450
Apr 2, 2026	11.95	12.55	11.86	12.36	12.36	4.30%	13,994,170
Apr 1, 2026	11.20	12.01	11.12	11.85	11.85	8.22%	17,566,560
Mar 31, 2026	10.81	11.28	10.81	10.95	10.95	-0.45%	5,816,210
Mar 30, 2026	10.96	11.06	10.76	11.00	11.00	-0.90%	6,638,830
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%	4,677,431
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%	6,852,223
Mar 23, 2026	10.95	10.95	10.36	10.60	10.60	-4.50%	12,446,470