Synmosa Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	33.50	33.55	33.05	33.35	33.35	-0.60%	1,435,289
Jul 8, 2026	33.45	34.00	33.00	33.55	33.55	2.13%	4,417,899
Jul 7, 2026	32.95	32.95	32.60	32.85	32.85	0.61%	2,178,907
Jul 6, 2026	32.05	32.75	32.05	32.65	32.65	2.67%	2,662,811
Jul 3, 2026	31.40	32.00	31.35	31.80	31.80	2.09%	2,780,631
Jul 2, 2026	31.25	31.35	31.10	31.15	31.15	-0.64%	413,551
Jul 1, 2026	31.35	31.35	30.95	31.35	31.35	-	970,267
Jun 30, 2026	31.30	31.45	31.05	31.35	31.35	0.64%	1,167,812
Jun 29, 2026	30.80	31.20	30.75	31.15	31.15	2.81%	1,347,680
Jun 26, 2026	30.90	30.90	30.30	30.30	30.30	-1.94%	1,360,075
Jun 25, 2026	31.10	31.25	30.90	30.90	30.90	-0.64%	893,521
Jun 24, 2026	30.90	31.25	30.80	31.10	31.10	0.65%	939,184
Jun 23, 2026	31.05	31.10	30.90	30.90	30.90	-0.16%	1,029,819
Jun 22, 2026	31.00	31.15	30.85	30.95	30.95	-	907,129
Jun 18, 2026	30.80	31.25	30.80	30.95	30.95	0.49%	1,060,737
Jun 17, 2026	30.65	30.85	30.60	30.80	30.80	0.49%	568,747
Jun 16, 2026	30.80	30.80	30.60	30.65	30.65	-0.33%	383,270
Jun 15, 2026	30.60	30.85	30.60	30.75	30.75	0.82%	816,397
Jun 12, 2026	30.40	30.65	30.35	30.50	30.50	0.83%	860,711
Jun 11, 2026	30.50	30.60	30.10	30.25	30.25	-0.49%	1,042,146
Jun 10, 2026	30.50	30.65	30.35	30.40	30.40	-0.33%	1,015,863
Jun 9, 2026	30.25	30.80	30.25	30.50	30.50	0.83%	1,020,088
Jun 8, 2026	29.90	30.35	29.75	30.25	30.25	-1.47%	1,116,441
Jun 5, 2026	30.65	30.85	30.55	30.70	30.70	0.66%	1,023,086
Jun 4, 2026	30.40	30.65	30.35	30.50	30.50	0.49%	1,015,491
Jun 3, 2026	30.40	30.45	30.10	30.35	30.35	0.50%	1,355,328
Jun 2, 2026	30.10	30.40	30.05	30.20	30.20	0.33%	1,239,489
Jun 1, 2026	30.05	30.15	29.90	30.10	30.10	-0.17%	1,431,535
May 29, 2026	30.05	30.15	29.95	30.15	30.15	0.33%	1,503,031
May 28, 2026	30.30	30.30	30.05	30.05	30.05	-0.66%	1,417,221
May 27, 2026	30.35	30.40	30.20	30.25	30.25	-0.33%	1,933,651
May 26, 2026	30.60	30.60	30.30	30.35	30.35	-0.65%	1,182,413
May 25, 2026	30.80	30.80	30.45	30.55	30.55	-0.81%	1,608,657
May 22, 2026	30.95	31.05	30.75	30.80	30.80	-0.32%	845,018
May 21, 2026	30.95	30.95	30.70	30.90	30.90	0.82%	554,996
May 20, 2026	30.65	30.80	30.60	30.65	30.65	-	522,014
May 19, 2026	30.60	30.95	30.60	30.65	30.65	-0.16%	963,849
May 18, 2026	30.65	30.70	30.50	30.70	30.70	0.16%	686,606
May 15, 2026	30.75	31.25	30.65	30.65	30.65	-0.33%	1,423,744
May 14, 2026	31.00	31.00	30.70	30.75	30.75	-0.32%	694,659
May 13, 2026	31.05	31.05	30.80	30.85	30.85	-0.96%	996,526
May 12, 2026	31.25	31.30	31.05	31.15	31.15	0.48%	981,020
May 11, 2026	31.00	31.10	30.90	31.00	31.00	0.16%	865,095
May 8, 2026	31.00	31.35	30.85	30.95	30.95	-0.32%	953,806
May 7, 2026	30.90	31.10	30.90	31.05	31.05	0.32%	849,438
May 6, 2026	30.95	31.05	30.70	30.95	30.95	0.49%	884,011
May 5, 2026	30.90	30.90	30.60	30.80	30.80	0.16%	787,191
May 4, 2026	30.85	30.90	30.70	30.75	30.75	-0.16%	1,352,704
Apr 30, 2026	30.90	30.95	30.80	30.80	30.80	-0.32%	820,938
Apr 29, 2026	30.85	31.05	30.85	30.90	30.90	-	521,406