VISEN Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	19.88	20.00	19.88	19.88	-	-1.88%	12,400
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
May 19, 2026	23.30	24.56	22.22	24.50	24.50	3.46%	12,300
May 18, 2026	23.00	23.68	22.02	23.68	23.68	2.51%	24,800
May 15, 2026	23.50	24.00	22.80	23.10	23.10	-1.70%	29,000
May 14, 2026	23.80	23.80	23.10	23.50	23.50	-1.67%	26,200
May 13, 2026	23.88	24.80	23.10	23.90	23.90	-	59,400
May 12, 2026	24.52	24.76	23.10	23.90	23.90	-2.85%	42,700
May 11, 2026	24.68	24.72	24.60	24.60	24.60	-1.84%	6,700
May 8, 2026	25.84	25.84	24.10	25.06	25.06	-3.02%	17,500
May 7, 2026	25.18	25.86	24.38	25.84	25.84	3.36%	33,500
May 6, 2026	24.58	27.42	24.50	25.00	25.00	1.63%	27,500
May 5, 2026	24.98	25.00	24.54	24.60	24.60	-1.99%	23,600
May 4, 2026	26.00	26.60	25.02	25.10	25.10	-5.99%	18,300
Apr 30, 2026	25.20	26.92	25.20	26.70	26.70	5.95%	33,000
Apr 29, 2026	24.66	25.20	24.60	25.20	25.20	-	16,300