VISEN Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	19.09	20.00	19.09	19.26	19.26	-1.48%	9,800
Jul 30, 2026	19.60	19.60	19.55	19.55	19.55	-1.96%	2,000
Jul 29, 2026	19.01	19.94	18.88	19.94	19.94	-0.30%	7,500
Jul 28, 2026	20.00	20.00	19.50	20.00	20.00	-	12,700
Jul 27, 2026	19.12	20.16	19.12	20.00	20.00	4.71%	35,300
Jul 24, 2026	19.67	19.67	18.91	19.10	19.10	-0.83%	15,100
Jul 23, 2026	18.92	19.98	18.92	19.26	19.26	1.80%	6,100
Jul 22, 2026	18.91	20.18	18.90	18.92	18.92	0.11%	10,500
Jul 21, 2026	19.50	20.16	18.50	18.90	18.90	-	11,100
Jul 20, 2026	19.21	19.85	18.90	18.90	18.90	-1.56%	7,600
Jul 17, 2026	19.38	19.84	19.00	19.20	19.20	-2.09%	13,400
Jul 16, 2026	19.90	19.90	19.61	19.61	19.61	-1.90%	5,000
Jul 15, 2026	19.82	20.12	19.50	19.99	19.99	-	8,500
Jul 14, 2026	19.70	20.26	19.70	19.99	19.99	0.96%	7,600
Jul 13, 2026	19.88	20.18	19.80	19.80	19.80	-2.27%	20,000
Jul 10, 2026	19.78	20.34	19.71	20.26	20.26	-	22,200
Jul 9, 2026	20.26	20.26	19.78	20.26	20.26	-0.10%	508,400
Jul 8, 2026	20.34	21.46	19.60	20.28	20.28	1.30%	292,900
Jul 7, 2026	22.60	22.60	20.00	20.02	20.02	-12.65%	51,500
Jul 6, 2026	25.50	25.96	22.80	22.92	22.92	-13.25%	20,573
Jul 3, 2026	25.70	26.96	25.60	26.42	26.42	5.68%	44,000
Jul 2, 2026	20.28	25.80	19.13	25.00	25.00	25.13%	168,900
Jun 30, 2026	20.14	20.14	19.40	19.98	19.98	-0.10%	5,200
Jun 29, 2026	18.92	20.12	18.90	20.00	20.00	0.76%	8,500
Jun 26, 2026	19.82	19.97	19.40	19.85	19.85	0.20%	5,700
Jun 25, 2026	19.00	20.00	18.89	19.81	19.81	2.32%	4,500
Jun 24, 2026	19.24	19.36	19.19	19.36	19.36	0.62%	3,800
Jun 23, 2026	18.89	19.45	18.88	19.24	19.24	-0.10%	13,900
Jun 22, 2026	19.82	19.82	19.26	19.26	19.26	-4.18%	19,000
Jun 18, 2026	19.03	20.10	19.03	20.10	20.10	2.19%	29,600
Jun 17, 2026	19.16	19.67	19.16	19.67	19.67	1.24%	10,800
Jun 16, 2026	19.18	19.80	19.18	19.43	19.43	-1.92%	15,700
Jun 15, 2026	19.78	20.16	19.31	19.81	19.81	-1.25%	42,700
Jun 12, 2026	19.66	20.06	19.31	20.06	20.06	-1.57%	12,200
Jun 11, 2026	20.28	20.38	19.30	20.38	20.38	0.49%	23,000
Jun 10, 2026	19.88	20.28	19.16	20.28	20.28	0.40%	29,600
Jun 9, 2026	20.04	20.82	20.04	20.20	20.20	-0.10%	3,300
Jun 8, 2026	20.28	20.80	20.00	20.22	20.22	-3.71%	16,900
Jun 5, 2026	20.88	21.00	20.00	21.00	21.00	0.57%	19,800
Jun 4, 2026	20.32	20.96	20.00	20.88	20.88	0.97%	38,700
Jun 3, 2026	21.00	21.98	20.28	20.68	20.68	-6.00%	19,600
Jun 2, 2026	21.50	22.00	20.40	22.00	22.00	0.46%	28,300
Jun 1, 2026	21.90	22.00	21.02	21.90	21.90	-4.53%	39,000
May 29, 2026	22.04	23.12	21.88	22.94	22.94	2.32%	34,500
May 28, 2026	22.52	22.92	22.42	22.42	22.42	-5.72%	5,800
May 27, 2026	22.20	23.80	22.20	23.78	23.78	4.21%	16,100
May 26, 2026	23.80	23.80	22.08	22.82	22.82	-4.92%	36,000
May 22, 2026	24.00	24.00	23.06	24.00	24.00	-1.64%	13,900
May 21, 2026	24.28	24.78	23.12	24.40	24.40	-1.69%	41,300
May 20, 2026	23.20	24.92	22.66	24.82	24.82	1.31%	27,300