Genflow Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	1.77	1.83	1.76	1.83	1.83	-	205,715
Nov 4, 2026	1.83	1.83	1.76	1.83	1.83	1.39%	486,240
Nov 3, 2026	1.83	1.90	1.75	1.80	1.80	-1.37%	349,897
Nov 2, 2026	1.83	1.94	1.75	1.83	1.83	-	5,323
Oct 30, 2026	1.83	1.84	1.84	1.83	1.83	-	559
Oct 29, 2026	1.83	1.94	1.75	1.83	1.83	-3.95%	85,472
Oct 28, 2026	1.83	1.90	1.76	1.90	1.90	4.11%	432,333
Oct 27, 2026	1.83	1.94	1.75	1.83	1.83	-3.95%	297,966
Oct 26, 2026	1.83	1.90	1.75	1.90	1.90	4.11%	582,601
Oct 23, 2026	1.75	1.85	1.70	1.83	1.83	4.29%	2,644,213
Oct 22, 2026	1.75	1.84	1.70	1.75	1.75	-	82,309
Oct 21, 2026	1.75	1.80	1.71	1.75	1.75	-	32,114
Oct 20, 2026	1.75	1.84	1.71	1.75	1.75	-	699,817
Oct 19, 2026	1.75	1.84	1.71	1.75	1.75	-	148,540
Oct 16, 2026	1.84	1.80	1.80	1.75	1.75	-2.78%	3,061,800
Oct 15, 2026	1.85	1.90	1.73	1.80	1.80	-	591,879
Oct 14, 2026	1.80	1.90	1.70	1.80	1.80	-	925,096
Oct 13, 2026	1.90	1.93	1.93	1.80	1.80	-	801,698
Oct 12, 2026	1.85	1.90	1.70	1.80	1.80	1.41%	876,765
Oct 9, 2026	1.74	1.71	1.71	1.78	1.78	-2.20%	1,010,394
Oct 8, 2026	1.78	1.82	1.78	1.82	1.82	3.12%	1,948,803
Oct 7, 2026	1.75	1.79	1.70	1.76	1.76	0.57%	2,703,337
Oct 6, 2026	1.75	1.90	1.70	1.75	1.75	-3.85%	5,111,674
Oct 5, 2026	2.00	2.05	1.70	1.82	1.82	-13.33%	12,734,840
Oct 2, 2026	2.07	2.10	2.10	2.10	2.10	5.00%	20,332,189
Oct 1, 2026	2.04	2.10	1.90	2.00	2.00	-	579,254
Sep 30, 2026	1.98	2.10	1.92	2.00	2.00	1.27%	1,919,887
Sep 29, 2026	1.98	2.00	1.95	1.98	1.98	-	2,507,630
Sep 28, 2026	1.98	2.04	1.88	1.98	1.98	-0.75%	932,792
Sep 25, 2026	1.95	1.99	1.99	1.99	1.99	3.38%	1,868,010
Sep 24, 2026	1.89	1.99	1.99	1.93	1.93	2.67%	1,814,406
Sep 23, 2026	1.86	1.94	1.82	1.88	1.88	-2.60%	1,642,495
Sep 22, 2026	1.97	1.97	1.86	1.93	1.93	-1.28%	2,077,451
Sep 21, 2026	1.95	2.00	2.00	1.95	1.95	-3.94%	6,070,982
Sep 18, 2026	1.90	2.03	1.90	2.03	2.03	4.10%	4,972,604
Sep 17, 2026	2.05	1.95	1.95	1.95	1.95	-3.70%	6,609,426
Sep 16, 2026	2.18	2.09	2.09	2.03	2.03	-6.90%	1,469,676
Sep 15, 2026	2.22	2.10	2.10	2.18	2.18	-1.14%	2,586,063
Sep 14, 2026	2.24	2.25	2.24	2.20	2.20	0.92%	4,116,692
Sep 11, 2026	2.10	2.18	2.18	2.18	2.18	-0.91%	629,431
Sep 10, 2026	2.22	2.34	2.10	2.20	2.20	-2.22%	816,880
Sep 9, 2026	2.45	2.47	2.10	2.25	2.25	-6.25%	2,869,736
Sep 8, 2026	2.85	2.94	2.40	2.40	2.40	-2.44%	11,318,268
Sep 7, 2026	2.20	2.50	2.10	2.46	2.46	13.10%	3,547,105
Sep 4, 2026	2.15	2.30	2.10	2.18	2.18	1.16%	2,577,553
Sep 3, 2026	2.10	2.10	2.02	2.15	2.15	2.38%	1,568,342
Sep 2, 2026	2.10	2.10	2.10	2.10	2.10	2.44%	944,166
Sep 1, 2026	2.05	2.14	2.00	2.05	2.05	-	552,620
Aug 28, 2026	2.05	2.10	2.00	2.05	2.05	-2.38%	384,497
Aug 27, 2026	2.00	2.10	1.90	2.10	2.10	5.00%	989,850