VISEN Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	18.51	18.90	18.51	18.53	18.53	-1.49%	4,300
Oct 8, 2026	18.52	18.81	18.52	18.81	18.81	1.68%	2,100
Oct 7, 2026	19.88	19.90	18.50	18.50	18.50	-2.63%	6,900
Oct 6, 2026	18.52	19.01	18.51	19.00	19.00	0.05%	2,900
Oct 5, 2026	18.52	19.01	18.52	18.99	18.99	2.65%	2,100
Oct 2, 2026	18.71	18.71	18.50	18.50	18.50	-1.18%	2,600
Sep 30, 2026	18.50	19.19	18.50	18.72	18.72	1.08%	4,900
Sep 29, 2026	18.50	18.57	18.50	18.52	18.52	-2.53%	5,600
Sep 28, 2026	18.94	19.20	18.94	19.00	19.00	0.32%	6,500
Sep 25, 2026	18.60	18.94	18.60	18.94	18.94	0.32%	2,100
Sep 24, 2026	19.41	19.45	18.88	18.88	18.88	-0.37%	4,200
Sep 23, 2026	19.00	19.00	18.92	18.95	18.95	-2.22%	2,900
Sep 22, 2026	18.96	19.38	18.88	19.38	19.38	2.27%	2,600
Sep 21, 2026	18.88	18.96	18.88	18.95	18.95	-0.47%	6,700
Sep 18, 2026	19.10	19.42	18.89	19.04	19.04	-0.31%	7,300
Sep 17, 2026	19.28	19.28	19.10	19.10	19.10	-0.93%	2,700
Sep 16, 2026	19.30	19.31	19.27	19.28	19.28	0.26%	6,900
Sep 15, 2026	19.32	19.49	19.23	19.23	19.23	-0.47%	5,900
Sep 14, 2026	19.29	19.33	19.29	19.32	19.32	0.21%	6,100
Sep 11, 2026	19.17	19.30	19.16	19.28	19.28	-1.68%	3,900
Sep 10, 2026	19.78	20.18	19.61	19.61	19.61	2.67%	86,600
Sep 9, 2026	19.61	19.61	19.02	19.10	19.10	-4.50%	3,600
Sep 8, 2026	19.01	20.00	19.00	20.00	20.00	4.06%	25,400
Sep 7, 2026	19.68	19.68	18.94	19.22	19.22	-2.34%	4,700
Sep 4, 2026	19.20	19.68	19.00	19.68	19.68	2.39%	16,100
Sep 3, 2026	19.49	19.49	19.22	19.22	19.22	-1.39%	3,200
Sep 2, 2026	19.50	19.80	19.25	19.49	19.49	-0.56%	5,200
Sep 1, 2026	19.54	19.61	19.53	19.60	19.60	-0.15%	3,400
Aug 31, 2026	20.00	20.00	19.43	19.63	19.63	-1.75%	30,300
Aug 28, 2026	20.00	20.00	19.98	19.98	19.98	-	6,600
Aug 27, 2026	20.00	20.00	19.81	19.98	19.98	-0.10%	7,600
Aug 26, 2026	19.99	20.00	19.99	20.00	20.00	0.10%	34,800
Aug 25, 2026	19.98	19.98	19.98	19.98	19.98	-	1,200
Aug 24, 2026	19.98	19.98	19.98	19.98	19.98	-	300
Aug 21, 2026	19.68	20.00	19.66	19.98	19.98	1.52%	12,200
Aug 20, 2026	19.98	19.98	19.67	19.68	19.68	-1.50%	1,300
Aug 19, 2026	19.80	19.98	19.70	19.98	19.98	-0.05%	2,000
Aug 18, 2026	19.98	19.99	19.98	19.99	19.99	-	8,500
Aug 17, 2026	19.62	20.02	19.62	19.99	19.99	-0.05%	41,500
Aug 14, 2026	19.98	20.00	19.98	20.00	20.00	0.10%	52,700
Aug 13, 2026	20.00	20.00	19.67	19.98	19.98	-0.05%	93,600
Aug 12, 2026	20.00	20.06	19.99	19.99	19.99	-	77,800
Aug 11, 2026	19.52	20.28	19.52	19.99	19.99	0.05%	41,100
Aug 10, 2026	19.74	20.00	19.74	19.98	19.98	1.22%	68,100
Aug 7, 2026	19.63	20.00	19.07	19.74	19.74	1.13%	19,900
Aug 6, 2026	19.87	19.90	19.43	19.52	19.52	-1.81%	2,300
Aug 5, 2026	19.95	19.98	19.35	19.88	19.88	-0.35%	2,100
Aug 4, 2026	19.83	19.96	19.80	19.95	19.95	0.30%	7,700
Aug 3, 2026	19.28	19.98	19.27	19.89	19.89	3.27%	2,300
Jul 31, 2026	19.09	20.00	19.09	19.26	19.26	-1.48%	9,800