VISEN Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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