Genscript Biotech Corporation (GNNSF)
OTCMKTS · Delayed Price · Currency is USD
3.950
-0.550 (-12.22%)
Nov 9, 2026, 2:27 PM EST
GNNSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.99 | 3.99 | 3.91 | 3.95 | 3.95 | -12.22% | 4,697 |
| Nov 2, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 250 |
| Oct 28, 2026 | 4.38 | 4.50 | 4.38 | 4.50 | 4.50 | 5.88% | 500 |
| Oct 23, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1.80% | 250 |
| Oct 16, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 3.09% | 900 |
| Oct 15, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -10.60% | 175 |
| Oct 14, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - | 320 |
| Oct 13, 2026 | 4.55 | 4.55 | 4.40 | 4.53 | 4.53 | -17.64% | 5,325 |
| Oct 12, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 5.77% | 153 |
| Oct 9, 2026 | 5.27 | 5.28 | 5.20 | 5.20 | 5.20 | -1.09% | 1,238 |
| Oct 8, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -9.35% | 100 |
| Oct 7, 2026 | 5.50 | 5.80 | 5.50 | 5.80 | 5.80 | -8.66% | 1,690 |
| Oct 6, 2026 | 6.55 | 6.55 | 6.35 | 6.35 | 6.35 | 9.48% | 1,630 |
| Oct 5, 2026 | 5.84 | 6.00 | 5.70 | 5.80 | 5.80 | 5.07% | 5,680 |
| Oct 2, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -3.16% | 1,000 |
| Oct 1, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 3.17% | 1,000 |
| Sep 30, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 3.27% | 500 |
| Sep 28, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 5.94% | 500 |
| Sep 24, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -10.62% | 363 |
| Sep 21, 2026 | 5.30 | 5.65 | 5.30 | 5.65 | 5.65 | 17.28% | 8,595 |
| Sep 18, 2026 | 5.09 | 5.09 | 4.82 | 4.82 | 4.82 | 17.50% | 1,020 |
| Sep 10, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.50% | 100 |
| Sep 4, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -6.98% | 100 |
| Sep 3, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -7.53% | 100 |
| Sep 1, 2026 | 4.60 | 4.65 | 4.52 | 4.65 | 4.65 | 5.68% | 1,660 |
| Aug 31, 2026 | 4.55 | 4.60 | 4.35 | 4.40 | 4.40 | -2.22% | 2,697 |
| Aug 28, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.01% | 460 |
| Aug 27, 2026 | 5.00 | 5.00 | 4.45 | 4.50 | 4.50 | 8.44% | 10,023 |
| Aug 26, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -9.78% | 1,000 |
| Aug 25, 2026 | 4.15 | 4.60 | 4.15 | 4.60 | 4.60 | 15.00% | 5,100 |
| Aug 24, 2026 | 3.90 | 4.00 | 3.90 | 4.00 | 4.00 | 3.63% | 6,806 |
| Aug 20, 2026 | 3.80 | 3.86 | 3.80 | 3.86 | 3.86 | 4.32% | 6,000 |
| Aug 19, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 5.71% | 2,090 |
| Aug 18, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 6.06% | 2,000 |
| Aug 17, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 2.80% | 1,790 |
| Aug 14, 2026 | 3.30 | 3.30 | 3.21 | 3.21 | 3.21 | -0.93% | 1,420 |
| Aug 13, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 4.52% | 1,300 |
| Aug 12, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | 2,000 |
| Aug 10, 2026 | 3.00 | 3.08 | 3.00 | 3.08 | 3.08 | 5.12% | 2,700 |
| Aug 7, 2026 | 2.83 | 2.93 | 2.83 | 2.93 | 2.93 | 46.50% | 9,078 |
| Jul 24, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 9.89% | 100 |
| Jul 20, 2026 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | 21.33% | 1,250 |
| Jul 9, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -6.25% | 300 |
| Jun 1, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -15.79% | 400 |
| May 29, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 18.75% | 300 |