VISEN Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	33.30	34.46	32.70	33.38	33.38	-0.54%	7,500
Feb 12, 2026	33.84	33.84	32.62	33.56	33.56	0.78%	2,800
Feb 11, 2026	32.62	33.50	32.62	33.30	33.30	-0.60%	34,200
Feb 10, 2026	32.24	33.78	32.22	33.50	33.50	0.60%	9,200
Feb 9, 2026	34.00	34.50	32.52	33.30	33.30	-2.06%	4,900
Feb 6, 2026	34.06	34.06	34.00	34.00	34.00	-0.23%	1,400
Feb 5, 2026	33.48	34.44	33.00	34.08	34.08	1.79%	12,200
Feb 4, 2026	33.00	34.44	32.98	33.48	33.48	0.24%	24,700
Feb 3, 2026	32.50	34.44	32.30	33.40	33.40	1.21%	24,400
Feb 2, 2026	33.90	33.96	32.34	33.00	33.00	-2.94%	28,500
Jan 30, 2026	33.50	35.10	32.16	34.00	34.00	1.49%	24,400
Jan 29, 2026	35.20	36.00	31.54	33.50	33.50	-4.83%	113,700
Jan 28, 2026	38.30	38.30	35.20	35.20	35.20	-5.83%	21,400
Jan 27, 2026	40.14	43.30	36.38	37.38	37.38	-6.32%	180,700
Jan 26, 2026	37.72	39.90	37.72	39.90	39.90	5.78%	32,000
Jan 23, 2026	35.50	38.20	35.50	37.72	37.72	8.52%	57,400
Jan 22, 2026	34.62	35.10	34.52	34.76	34.76	0.06%	17,500
Jan 21, 2026	34.50	34.74	34.00	34.74	34.74	0.70%	19,600
Jan 20, 2026	34.40	34.50	33.80	34.50	34.50	0.29%	5,900
Jan 19, 2026	33.30	34.76	33.30	34.40	34.40	1.78%	2,200
Jan 16, 2026	34.32	34.32	33.10	33.80	33.80	-1.80%	15,200
Jan 15, 2026	34.28	35.08	33.00	34.42	34.42	0.41%	31,000
Jan 14, 2026	33.36	35.20	33.30	34.28	34.28	2.27%	33,500
Jan 13, 2026	33.16	34.30	33.16	33.52	33.52	0.18%	12,900
Jan 12, 2026	33.60	34.38	33.26	33.46	33.46	-0.65%	12,100
Jan 9, 2026	33.20	34.94	32.50	33.68	33.68	-0.24%	52,700
Jan 8, 2026	33.80	34.92	33.26	33.76	33.76	-3.49%	39,700
Jan 7, 2026	34.92	35.18	33.68	34.98	34.98	0.46%	26,900
Jan 6, 2026	33.80	35.14	33.12	34.82	34.82	2.11%	42,800
Jan 5, 2026	32.02	34.68	32.02	34.10	34.10	1.43%	5,200
Jan 2, 2026	32.80	33.62	32.00	33.62	33.62	2.50%	16,600
Dec 31, 2025	34.36	34.36	32.48	32.80	32.80	-2.09%	21,400
Dec 30, 2025	33.54	34.00	33.00	33.50	33.50	-4.61%	45,200
Dec 29, 2025	36.28	36.32	34.80	35.12	35.12	-3.30%	27,200
Dec 24, 2025	37.70	37.70	35.50	36.32	36.32	-0.22%	21,800
Dec 23, 2025	36.44	37.10	36.40	36.40	36.40	-0.11%	4,900
Dec 22, 2025	37.06	37.76	35.66	36.44	36.44	2.65%	24,900
Dec 19, 2025	36.50	36.50	35.02	35.50	35.50	-2.31%	50,500
Dec 18, 2025	37.50	38.48	35.70	36.34	36.34	-3.35%	15,600
Dec 17, 2025	39.14	39.14	36.52	37.60	37.60	3.01%	16,200
Dec 16, 2025	38.80	38.80	35.78	36.50	36.50	-3.95%	18,600
Dec 15, 2025	38.98	38.98	37.32	38.00	38.00	-1.30%	14,000
Dec 12, 2025	37.98	39.00	37.04	38.50	38.50	2.01%	22,100
Dec 11, 2025	36.80	37.78	36.78	37.74	37.74	3.45%	23,300
Dec 10, 2025	35.42	36.82	35.02	36.48	36.48	4.89%	97,500
Dec 9, 2025	36.40	36.40	33.34	34.78	34.78	0.81%	5,700
Dec 8, 2025	35.68	36.00	34.50	34.50	34.50	-3.25%	8,100
Dec 5, 2025	36.82	36.82	34.72	35.66	35.66	0.96%	23,300
Dec 4, 2025	36.56	36.56	34.80	35.32	35.32	-0.51%	8,200
Dec 3, 2025	35.52	36.08	35.08	35.50	35.50	0.34%	15,500