Synmosa Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	31.30	31.60	31.25	31.50	31.50	1.61%	629,926
Mar 4, 2026	31.75	31.75	30.80	31.00	31.00	-2.36%	1,787,926
Mar 3, 2026	32.05	32.10	31.65	31.75	31.75	-0.94%	1,477,532
Mar 2, 2026	32.15	32.25	31.75	32.05	32.05	-0.93%	584,957
Feb 26, 2026	32.25	32.45	32.15	32.35	32.35	0.62%	863,531
Feb 25, 2026	32.50	32.75	32.10	32.15	32.15	-1.38%	1,417,845
Feb 24, 2026	32.50	32.80	32.50	32.60	32.60	0.15%	1,000,142
Feb 23, 2026	32.50	32.60	32.15	32.55	32.55	0.46%	1,160,734
Feb 11, 2026	32.40	32.50	32.25	32.40	32.40	-	616,021
Feb 10, 2026	32.40	32.50	32.20	32.40	32.40	-	550,526
Feb 9, 2026	32.80	32.80	32.40	32.40	32.40	-0.31%	513,991
Feb 6, 2026	32.90	32.95	32.15	32.50	32.50	-	966,686
Feb 5, 2026	32.00	32.60	32.00	32.50	32.50	0.93%	862,493
Feb 4, 2026	31.90	32.25	31.90	32.20	32.20	0.94%	924,018
Feb 3, 2026	31.90	32.10	31.75	31.90	31.90	0.16%	676,389
Feb 2, 2026	32.00	32.00	31.60	31.85	31.85	-1.70%	1,420,150
Jan 30, 2026	32.90	33.00	32.35	32.40	32.40	-1.22%	1,045,089
Jan 29, 2026	32.85	32.95	32.50	32.80	32.80	-0.15%	1,068,547
Jan 28, 2026	33.30	33.40	32.75	32.85	32.85	-1.05%	1,206,663
Jan 27, 2026	33.05	33.30	33.05	33.20	33.20	0.45%	903,113
Jan 26, 2026	33.50	33.60	32.95	33.05	33.05	-0.45%	892,783
Jan 23, 2026	32.80	33.30	32.70	33.20	33.20	2.15%	2,266,742
Jan 22, 2026	32.65	32.65	32.25	32.50	32.50	0.31%	724,393
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