Synmosa Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	32.60	32.60	32.10	32.40	32.40	-0.92%	1,355,566
Jan 20, 2026	32.75	33.00	32.70	32.70	32.70	-	690,702
Jan 19, 2026	32.95	32.95	32.70	32.70	32.70	-0.30%	1,023,962
Jan 16, 2026	32.80	33.00	32.75	32.80	32.80	-	806,759
Jan 15, 2026	32.95	33.00	32.80	32.80	32.80	-0.30%	613,163
Jan 14, 2026	32.90	33.05	32.90	32.90	32.90	-0.15%	563,644
Jan 13, 2026	33.20	33.20	32.80	32.95	32.95	-0.45%	696,253
Jan 12, 2026	33.20	33.45	33.10	33.10	33.10	-	851,547
Jan 9, 2026	33.10	33.25	32.90	33.10	33.10	0.30%	681,503
Jan 8, 2026	32.95	33.15	32.80	33.00	33.00	0.15%	976,681
Jan 7, 2026	33.00	33.00	32.60	32.95	32.95	0.30%	1,741,849
Jan 6, 2026	32.90	33.50	32.80	32.85	32.85	0.77%	2,390,283
Jan 5, 2026	32.80	32.85	32.40	32.60	32.60	-	780,081
Jan 2, 2026	32.50	32.70	32.40	32.60	32.60	0.62%	695,088
Dec 31, 2025	32.65	32.75	32.35	32.40	32.40	0.31%	1,311,356
Dec 30, 2025	32.35	32.35	32.05	32.30	32.30	-	728,701
Dec 29, 2025	32.05	32.35	32.05	32.30	32.30	1.10%	705,678
Dec 26, 2025	31.90	32.15	31.90	31.95	31.95	0.16%	549,031
Dec 24, 2025	32.05	32.10	31.80	31.90	31.90	-0.31%	408,242
Dec 23, 2025	32.00	32.15	31.90	32.00	32.00	-	455,237
Dec 22, 2025	32.00	32.00	31.65	32.00	32.00	0.47%	504,201
Dec 19, 2025	31.50	32.00	31.50	31.85	31.85	1.11%	635,738
Dec 18, 2025	31.45	31.60	31.35	31.50	31.50	0.16%	333,367
Dec 17, 2025	31.35	31.80	31.35	31.45	31.45	-	599,584
Dec 16, 2025	31.50	31.65	31.30	31.45	31.45	-0.16%	507,443
Dec 15, 2025	31.50	31.80	31.30	31.50	31.50	-	412,561
Dec 12, 2025	31.50	31.75	31.45	31.50	31.50	-	506,885
Dec 11, 2025	31.65	31.65	31.40	31.50	31.50	-0.16%	606,686
Dec 10, 2025	31.65	31.65	31.50	31.55	31.55	-0.32%	350,725
Dec 9, 2025	31.95	32.00	31.45	31.65	31.65	-1.25%	1,450,775
Dec 8, 2025	32.30	32.30	32.00	32.05	32.05	-0.47%	674,963
Dec 5, 2025	32.30	32.40	32.10	32.20	32.20	-0.31%	586,680
Dec 4, 2025	32.25	32.30	32.15	32.30	32.30	0.16%	419,684
Dec 3, 2025	32.15	32.40	32.05	32.25	32.25	0.31%	551,504
Dec 2, 2025	32.10	32.25	32.05	32.15	32.15	-	824,482
Dec 1, 2025	32.20	32.40	31.95	32.15	32.15	-	494,257
Nov 28, 2025	31.90	32.30	31.90	32.15	32.15	0.47%	296,879
Nov 27, 2025	32.10	32.20	31.95	32.00	32.00	-0.31%	282,152
Nov 26, 2025	31.80	32.20	31.80	32.10	32.10	0.94%	499,460
Nov 25, 2025	31.50	31.90	31.50	31.80	31.80	1.11%	262,185
Nov 24, 2025	31.30	31.90	31.30	31.45	31.45	0.64%	493,991
Nov 21, 2025	31.60	31.65	31.00	31.25	31.25	-1.57%	1,300,642
Nov 20, 2025	31.60	31.95	31.50	31.75	31.75	0.63%	629,893
Nov 19, 2025	31.65	31.85	31.40	31.55	31.55	-0.32%	857,851
Nov 18, 2025	31.95	32.00	31.35	31.65	31.65	-1.09%	1,456,777
Nov 17, 2025	32.70	32.85	31.90	32.00	32.00	-2.74%	2,261,667
Nov 14, 2025	32.95	32.95	32.70	32.90	32.90	-0.15%	738,283
Nov 13, 2025	33.10	33.25	32.85	32.95	32.95	-0.15%	698,500
Nov 12, 2025	33.30	33.30	32.90	33.00	33.00	-	1,023,195
Nov 11, 2025	32.95	33.00	32.75	33.00	33.00	0.61%	1,262,374