Genscript Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 20, 2026	11.30	11.56	11.05	11.10	11.10	-1.51%	5,345,879
Mar 19, 2026	11.40	11.48	11.13	11.27	11.27	-3.01%	7,288,000
Mar 18, 2026	11.65	11.72	11.45	11.62	11.62	-0.26%	5,971,103
Mar 17, 2026	11.15	11.95	11.15	11.65	11.65	3.74%	14,395,800
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%	8,642,000
Mar 12, 2026	11.37	11.54	11.14	11.33	11.33	-	8,057,230
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%	9,874,006
Mar 9, 2026	11.35	11.70	11.05	11.68	11.68	2.19%	10,315,280
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%	9,988,171
Mar 4, 2026	11.03	11.03	10.58	10.84	10.84	-1.72%	11,403,410
Mar 3, 2026	11.30	11.45	10.97	11.03	11.03	-2.30%	11,146,420
Mar 2, 2026	11.66	11.70	11.17	11.29	11.29	-5.44%	12,199,550
Feb 27, 2026	11.82	12.08	11.77	11.94	11.94	0.59%	12,236,000
Feb 26, 2026	12.32	12.34	11.86	11.87	11.87	-2.94%	7,676,458
Feb 25, 2026	12.23	12.36	12.21	12.23	12.23	-	3,426,000
Feb 24, 2026	12.52	12.61	12.08	12.23	12.23	-0.65%	11,949,220
Feb 23, 2026	12.40	12.40	12.17	12.31	12.31	2.33%	2,230,947
Feb 20, 2026	12.28	12.28	11.93	12.03	12.03	0.25%	2,724,190
Feb 16, 2026	12.08	12.08	11.86	12.00	12.00	-0.33%	2,976,422
Feb 13, 2026	12.37	12.37	11.81	12.04	12.04	-2.67%	15,068,000
Feb 12, 2026	12.80	12.88	12.30	12.37	12.37	-3.21%	11,061,730
Feb 11, 2026	12.57	12.86	12.56	12.78	12.78	2.00%	9,875,858
Feb 10, 2026	12.36	12.67	12.30	12.53	12.53	2.29%	7,262,000
Feb 9, 2026	12.13	12.38	12.13	12.25	12.25	2.34%	9,805,252