Genscript Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	31.50	34.16	29.60	33.82	33.82	11.91%	67,075,628
Nov 3, 2026	34.00	34.02	29.50	30.22	30.22	-15.49%	67,122,628
Nov 2, 2026	33.94	36.62	33.50	35.76	35.76	2.11%	33,711,916
Oct 30, 2026	35.70	39.26	33.80	35.02	35.02	-7.11%	68,443,409
Oct 29, 2026	38.44	39.70	36.88	37.70	37.70	2.72%	58,460,801
Oct 28, 2026	36.08	38.10	34.10	36.70	36.70	11.21%	63,255,331
Oct 27, 2026	32.78	34.02	32.02	33.00	33.00	4.10%	31,956,967
Oct 26, 2026	32.38	32.98	30.38	31.70	31.70	0.32%	28,439,651
Oct 23, 2026	31.46	32.10	28.28	31.60	31.60	-3.89%	74,380,978
Oct 22, 2026	34.74	35.42	31.82	32.88	32.88	-4.20%	51,128,754
Oct 21, 2026	34.18	36.66	32.88	34.32	34.32	2.69%	36,140,984
Oct 20, 2026	33.32	34.96	32.64	33.42	33.42	0.36%	40,274,355
Oct 16, 2026	33.30	34.34	32.16	33.30	33.30	5.38%	53,414,612
Oct 15, 2026	32.98	34.92	31.22	31.60	31.60	-9.25%	67,483,993
Oct 14, 2026	35.56	36.78	34.58	34.82	34.82	-2.08%	42,889,080
Oct 13, 2026	39.60	40.40	34.20	35.56	35.56	-15.61%	82,954,880
Oct 12, 2026	43.60	44.66	40.62	42.14	42.14	-0.61%	41,349,560
Oct 9, 2026	41.80	42.80	38.46	42.40	42.40	4.18%	49,856,027
Oct 8, 2026	42.88	43.66	40.40	40.70	40.70	-5.13%	74,721,701
Oct 7, 2026	44.00	44.00	40.48	42.90	42.90	-12.70%	27,514,964
Oct 6, 2026	46.80	49.46	46.72	49.14	49.14	7.67%	16,826,630
Oct 5, 2026	45.00	46.08	43.40	45.64	45.64	4.39%	13,841,441
Oct 2, 2026	43.52	44.32	42.42	43.72	43.72	-2.54%	14,150,139
Sep 30, 2026	41.00	46.20	41.00	44.86	44.86	8.36%	37,083,768
Sep 29, 2026	42.10	42.58	39.64	41.40	41.40	-1.43%	28,771,990
Sep 28, 2026	42.90	42.90	40.80	42.00	42.00	-2.19%	29,102,166
Sep 25, 2026	42.24	43.68	41.52	42.94	42.94	8.05%	18,994,113
Sep 24, 2026	41.50	41.90	39.06	39.74	39.74	-4.84%	36,034,950
Sep 23, 2026	41.04	43.12	39.88	41.76	41.76	3.21%	37,830,294
Sep 22, 2026	41.96	42.66	40.16	40.46	40.46	-2.27%	35,607,690
Sep 21, 2026	39.22	42.30	39.22	41.40	41.40	5.24%	52,968,120
Sep 18, 2026	39.00	40.34	38.46	39.34	39.34	5.70%	45,639,576
Sep 17, 2026	33.40	38.28	33.02	37.22	37.22	14.31%	59,996,046
Sep 16, 2026	32.50	33.66	32.02	32.56	32.56	0.56%	23,384,895
Sep 15, 2026	33.24	34.50	31.98	32.38	32.38	-4.76%	25,465,932
Sep 14, 2026	32.02	34.42	30.90	34.00	34.00	5.07%	35,096,607
Sep 11, 2026	30.88	33.76	30.80	32.36	32.36	1.12%	43,954,734
Sep 10, 2026	33.20	33.60	31.64	32.00	32.00	-4.99%	23,726,839
Sep 9, 2026	33.82	35.00	32.74	33.68	33.68	-2.88%	23,823,197
Sep 8, 2026	31.68	35.26	31.32	34.68	34.68	11.87%	40,724,030
Sep 7, 2026	31.40	32.26	30.70	31.00	31.00	-1.46%	30,543,983
Sep 4, 2026	34.92	35.58	31.26	31.46	31.46	-13.33%	98,684,296
Sep 3, 2026	36.90	37.36	35.22	36.30	36.30	1.34%	27,137,951
Sep 2, 2026	36.04	36.78	35.26	35.82	35.82	-1.49%	22,517,518
Sep 1, 2026	34.00	37.06	34.00	36.36	36.36	7.32%	38,823,141
Aug 31, 2026	33.98	35.18	32.96	33.88	33.88	-3.26%	50,826,545
Aug 28, 2026	34.90	35.80	33.60	35.02	35.02	-1.30%	23,943,464
Aug 27, 2026	35.50	35.84	33.20	35.48	35.48	0.40%	29,659,165
Aug 26, 2026	35.08	36.10	34.80	35.34	35.34	0.86%	38,211,957
Aug 25, 2026	33.10	35.18	32.90	35.04	35.04	7.42%	34,428,205