Genscript Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 24, 2026	34.44	34.94	32.00	32.62	32.62	-5.28%	56,714,165
Aug 21, 2026	33.20	34.76	32.50	34.44	34.44	3.24%	34,775,794
Aug 20, 2026	33.18	35.22	31.50	33.36	33.36	13.62%	113,142,913
Aug 19, 2026	28.10	30.10	27.96	29.36	29.36	3.89%	68,130,754
Aug 18, 2026	26.08	28.40	26.00	28.26	28.26	8.36%	53,507,820
Aug 17, 2026	23.64	26.68	23.60	26.08	26.08	4.82%	60,517,399
Aug 14, 2026	26.00	26.12	24.20	24.88	24.88	-4.23%	44,866,604
Aug 13, 2026	24.88	26.72	24.60	25.98	25.98	4.51%	48,689,473
Aug 12, 2026	24.60	25.50	24.00	24.86	24.86	1.30%	32,850,348
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