Genflow Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	2.70	2.98	2.60	2.96	2.96	9.63%	6,428,517
May 1, 2026	2.75	2.94	2.94	2.70	2.70	-2.53%	3,046,055
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	2.29	2.25	2.25	2.10	2.10	-	203,511
Apr 15, 2026	1.98	2.29	1.90	2.10	2.10	2.44%	2,737,517
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
Mar 31, 2026	1.90	1.90	1.66	1.75	1.75	-	2,331,272
Mar 30, 2026	1.84	1.85	1.85	1.75	1.75	-	1,730,760
Mar 27, 2026	1.85	1.90	1.80	1.75	1.75	-5.41%	1,039,911
Mar 26, 2026	1.85	1.90	1.80	1.85	1.85	-	79,326
Mar 25, 2026	1.85	1.87	1.80	1.85	1.85	-	363,715
Mar 24, 2026	1.85	1.87	1.80	1.85	1.85	-	1,916,081
Mar 23, 2026	1.98	1.98	1.57	1.85	1.85	-6.33%	8,636,364
Mar 20, 2026	1.88	1.88	1.85	1.98	1.98	-	21,381
Mar 19, 2026	1.98	1.99	1.85	1.98	1.98	-	162,525
Mar 18, 2026	1.98	1.99	1.85	1.98	1.98	-	16,448
Mar 17, 2026	1.98	1.99	1.85	1.98	1.98	-1.25%	127,113
Mar 16, 2026	2.00	2.10	1.80	2.00	2.00	-	1,528,357
Mar 13, 2026	1.98	2.10	1.80	2.00	2.00	5.26%	506,233
Mar 12, 2026	1.88	2.10	1.75	1.90	1.90	5.56%	2,301,978
Mar 11, 2026	1.90	2.00	1.80	1.80	1.80	-5.26%	626,065
Mar 10, 2026	1.83	2.00	1.80	1.90	1.90	4.11%	856,856
Mar 9, 2026	1.88	1.90	1.75	1.83	1.83	-1.35%	1,899,587
Mar 6, 2026	1.88	1.90	1.85	1.85	1.85	-1.33%	467,012
Mar 5, 2026	1.80	1.95	1.70	1.88	1.88	-1.32%	2,553,970
Mar 4, 2026	1.80	1.90	1.70	1.90	1.90	5.56%	143,579
Mar 3, 2026	1.90	1.96	1.75	1.80	1.80	-5.26%	2,398,927
Mar 2, 2026	2.00	2.08	1.80	1.90	1.90	-5.00%	2,010,027
Feb 27, 2026	2.00	2.10	1.90	2.00	2.00	-	1,568,702
Feb 26, 2026	2.05	2.10	1.90	2.00	2.00	-2.44%	643,785
Feb 25, 2026	2.10	2.14	1.90	2.05	2.05	7.89%	487,350
Feb 24, 2026	1.85	2.14	1.90	1.90	1.90	2.70%	6,361,332
Feb 23, 2026	1.80	1.95	1.80	1.85	1.85	2.78%	2,719,358
Feb 20, 2026	1.78	1.85	1.75	1.80	1.80	1.41%	1,790,651