Genflow Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	2.13	2.20	2.05	2.13	2.13	-	123,103
Jun 12, 2026	2.15	2.16	2.06	2.13	2.13	-1.16%	895,713
Jun 11, 2026	2.15	2.17	2.10	2.15	2.15	-	942,063
Jun 10, 2026	2.15	2.19	2.10	2.15	2.15	-	702,138
Jun 9, 2026	2.13	2.19	2.12	2.15	2.15	1.18%	483,138
Jun 8, 2026	2.13	2.20	2.05	2.13	2.13	-	1,867,996
Jun 5, 2026	2.13	2.20	2.05	2.13	2.13	-	401,426
Jun 4, 2026	2.13	2.13	2.07	2.13	2.13	-	257,539
Jun 3, 2026	2.13	2.13	2.07	2.13	2.13	-	226,600
Jun 2, 2026	2.13	2.20	2.05	2.13	2.13	1.19%	1,129,671
Jun 1, 2026	2.10	2.00	2.00	2.10	2.10	2.44%	1,112,354
May 29, 2026	2.08	2.10	2.00	2.05	2.05	-	339,323
May 28, 2026	2.05	2.10	2.00	2.05	2.05	-	295,889
May 27, 2026	2.08	2.15	2.00	2.05	2.05	-3.53%	1,471,163
May 26, 2026	2.13	2.20	2.05	2.13	2.13	2.41%	521,128
May 22, 2026	2.05	2.19	2.00	2.08	2.08	1.22%	1,344,124
May 21, 2026	2.15	2.20	2.00	2.05	2.05	-4.65%	3,544,137
May 20, 2026	2.15	2.20	2.10	2.15	2.15	-	154,787
May 19, 2026	2.15	2.20	2.12	2.15	2.15	-	652,557
May 18, 2026	2.15	2.20	2.10	2.15	2.15	-	183,104
May 15, 2026	2.05	2.20	2.01	2.15	2.15	4.88%	2,729,118
May 14, 2026	2.18	2.14	2.00	2.05	2.05	-5.75%	1,042,316
May 13, 2026	2.20	2.25	2.05	2.18	2.18	-1.14%	1,396,856
May 12, 2026	2.30	2.40	1.90	2.20	2.20	-4.35%	7,943,991
May 11, 2026	2.40	2.55	2.20	2.30	2.30	-4.17%	1,356,193
May 8, 2026	2.60	2.60	2.30	2.40	2.40	-7.69%	1,211,813
May 7, 2026	2.80	3.00	2.50	2.60	2.60	-2.26%	3,640,998
May 6, 2026	2.85	3.00	2.60	2.66	2.66	-10.14%	970,163
May 5, 2026	2.70	2.98	2.60	2.96	2.96	9.63%	6,428,517
May 1, 2026	2.85	3.00	2.46	2.70	2.70	-2.53%	3,046,056
Apr 30, 2026	2.80	3.12	2.70	2.77	2.77	-1.07%	3,763,010
Apr 29, 2026	2.60	2.90	2.55	2.80	2.80	-	2,038,096
Apr 28, 2026	2.65	2.90	2.40	2.80	2.80	12.00%	2,259,712
Apr 27, 2026	2.65	2.80	2.50	2.50	2.50	-5.66%	843,857
Apr 24, 2026	2.50	2.90	2.30	2.65	2.65	6.00%	1,324,555
Apr 23, 2026	2.60	2.70	2.40	2.50	2.50	-3.85%	2,629,429
Apr 22, 2026	2.45	2.70	2.44	2.60	2.60	6.12%	2,777,196
Apr 21, 2026	2.50	2.60	2.40	2.45	2.45	-6.84%	1,984,823
Apr 20, 2026	2.30	2.70	2.19	2.63	2.63	16.89%	5,683,103
Apr 17, 2026	2.10	2.30	1.90	2.25	2.25	7.14%	2,177,883
Apr 16, 2026	2.10	2.29	1.92	2.10	2.10	-	203,511
Apr 15, 2026	2.05	2.29	1.90	2.10	2.10	2.44%	2,737,516
Apr 14, 2026	2.00	2.20	1.90	2.05	2.05	-4.65%	2,411,021
Apr 13, 2026	2.00	2.20	1.90	2.15	2.15	10.26%	2,606,265
Apr 10, 2026	1.95	2.00	1.91	1.95	1.95	-	728,472
Apr 9, 2026	1.95	2.00	1.90	1.95	1.95	-2.50%	2,141,521
Apr 8, 2026	2.05	2.30	1.92	2.00	2.00	-9.09%	6,882,745
Apr 7, 2026	1.95	2.20	1.89	2.20	2.20	12.82%	11,135,970
Apr 2, 2026	1.95	2.00	1.90	1.95	1.95	1.30%	478,333
Apr 1, 2026	1.75	1.98	1.67	1.93	1.93	10.00%	1,429,465