VISEN Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	24.90	24.90	24.90	24.90	-	-0.32%	200
Apr 1, 2026	25.80	27.10	24.98	24.98	24.98	-3.18%	14,300
Mar 31, 2026	27.24	28.94	25.02	25.80	25.80	1.82%	4,000
Mar 30, 2026	25.34	26.00	25.30	25.34	25.34	-5.31%	8,800
Mar 27, 2026	27.00	27.00	25.82	26.76	26.76	-0.89%	3,500
Mar 26, 2026	25.94	27.78	25.46	27.00	27.00	1.81%	21,800
Mar 25, 2026	25.20	28.36	25.20	26.52	26.52	2.16%	34,600
Mar 24, 2026	24.12	25.98	24.00	25.96	25.96	4.34%	23,200
Mar 23, 2026	25.82	26.98	24.40	24.88	24.88	-4.38%	33,900
Mar 20, 2026	26.90	27.26	26.02	26.02	26.02	-3.27%	29,400
Mar 19, 2026	28.96	28.96	26.34	26.90	26.90	-9.37%	53,800
Mar 18, 2026	29.22	29.94	27.60	29.68	29.68	-1.20%	37,600
Mar 17, 2026	30.88	31.30	29.50	30.04	30.04	-2.28%	28,700
Mar 16, 2026	31.08	31.08	30.00	30.74	30.74	-1.09%	16,100
Mar 13, 2026	32.74	33.50	30.30	31.08	31.08	-2.26%	14,200
Mar 12, 2026	32.00	32.00	31.10	31.80	31.80	-0.62%	1,100
Mar 11, 2026	32.06	32.20	31.50	32.00	32.00	-1.72%	5,100
Mar 10, 2026	31.50	32.98	31.50	32.56	32.56	3.37%	2,600
Mar 9, 2026	32.00	32.00	31.48	31.50	31.50	-1.75%	900
Mar 6, 2026	32.32	32.32	30.88	32.06	32.06	-0.80%	4,700
Mar 5, 2026	32.00	33.50	31.02	32.32	32.32	1.00%	1,600
Mar 4, 2026	32.00	32.00	32.00	32.00	32.00	-	400
Mar 3, 2026	30.58	32.00	30.48	32.00	32.00	1.59%	21,400
Mar 2, 2026	32.78	32.78	31.00	31.50	31.50	-3.90%	17,900
Feb 27, 2026	32.86	32.88	32.10	32.78	32.78	-0.30%	1,000
Feb 26, 2026	33.00	33.00	32.16	32.88	32.88	-0.36%	14,600
Feb 25, 2026	33.94	33.94	32.50	33.00	33.00	-1.20%	2,100
Feb 24, 2026	33.38	34.38	32.68	33.40	33.40	1.21%	1,700
Feb 23, 2026	33.60	33.60	32.38	33.00	33.00	-1.79%	25,500
Feb 20, 2026	34.08	34.20	32.48	33.60	33.60	-1.47%	17,500
Feb 16, 2026	33.00	34.16	33.00	34.10	34.10	2.16%	2,000
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