Synmosa Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	28.25	28.25	27.70	27.85	27.85	-	634,733
Nov 9, 2026	27.50	28.05	27.40	27.85	27.85	2.39%	553,506
Nov 6, 2026	26.50	27.40	26.40	27.20	27.20	-1.98%	1,548,553
Nov 5, 2026	28.05	28.30	27.75	27.75	27.75	-0.54%	690,290
Nov 4, 2026	28.35	28.35	27.65	27.90	27.90	-0.53%	1,264,013
Nov 3, 2026	28.55	28.55	28.00	28.05	28.05	-1.75%	1,569,147
Nov 2, 2026	28.75	28.75	28.50	28.55	28.55	-0.87%	868,003
Oct 30, 2026	28.95	28.95	28.70	28.80	28.80	-0.52%	936,975
Oct 29, 2026	29.00	29.20	28.90	28.95	28.95	0.17%	678,980
Oct 28, 2026	29.00	29.20	28.85	28.90	28.90	-0.52%	886,457
Oct 27, 2026	29.25	29.25	28.95	29.05	29.05	-0.51%	766,911
Oct 22, 2026	29.60	29.60	29.15	29.20	29.20	-0.68%	595,013
Oct 21, 2026	29.45	29.65	29.40	29.40	29.40	-	293,331
Oct 20, 2026	29.50	29.70	29.40	29.40	29.40	-0.51%	410,115
Oct 19, 2026	30.35	30.35	29.50	29.55	29.55	-2.48%	1,552,518
Oct 16, 2026	30.20	30.45	30.15	30.30	30.30	0.50%	1,637,315
Oct 15, 2026	29.95	30.20	29.95	30.15	30.15	0.84%	1,941,073
Oct 14, 2026	29.95	30.05	29.85	29.90	29.90	-	656,733
Oct 13, 2026	30.25	30.35	29.85	29.90	29.90	-1.16%	1,002,424
Oct 12, 2026	30.40	30.40	30.15	30.25	30.25	0.33%	1,346,038
Oct 8, 2026	29.35	30.20	29.35	30.15	30.15	3.25%	2,912,992
Oct 7, 2026	29.10	29.20	29.10	29.20	29.20	0.52%	450,204
Oct 6, 2026	29.10	29.20	29.05	29.05	29.05	-	525,497
Oct 5, 2026	29.40	29.40	29.05	29.05	29.05	-1.02%	1,360,638
Oct 2, 2026	29.50	29.50	29.30	29.35	29.35	-0.51%	633,488
Oct 1, 2026	29.55	29.55	29.45	29.50	29.50	-0.17%	308,717
Sep 30, 2026	29.40	29.60	29.35	29.55	29.55	0.85%	475,461
Sep 29, 2026	29.40	29.50	29.30	29.30	29.30	-0.34%	608,044
Sep 24, 2026	29.75	29.75	29.40	29.40	29.40	-0.68%	420,590
Sep 23, 2026	29.80	29.80	29.55	29.60	29.60	-	336,707
Sep 22, 2026	29.60	29.65	29.50	29.60	29.60	-	601,493
Sep 21, 2026	29.80	29.80	29.55	29.60	29.60	-0.67%	407,736
Sep 18, 2026	29.70	29.80	29.50	29.80	29.80	0.51%	829,583
Sep 17, 2026	29.40	29.70	29.35	29.65	29.65	1.02%	650,495
Sep 16, 2026	29.45	29.50	29.35	29.35	29.35	-	404,680
Sep 15, 2026	29.45	29.50	29.30	29.35	29.35	-0.34%	483,497
Sep 14, 2026	29.60	29.60	29.30	29.45	29.45	-0.17%	395,793
Sep 11, 2026	29.75	29.75	29.45	29.50	29.50	-0.84%	689,923
Sep 10, 2026	29.95	29.95	29.75	29.75	29.75	-0.67%	387,909
Sep 9, 2026	29.80	30.10	29.80	29.95	29.95	1.18%	609,976
Sep 8, 2026	29.70	29.75	29.60	29.60	29.60	-0.17%	510,188
Sep 7, 2026	29.80	29.80	29.50	29.65	29.65	-0.50%	594,955
Sep 4, 2026	29.75	29.85	29.50	29.80	29.80	0.68%	621,246
Sep 3, 2026	29.75	29.85	29.60	29.60	29.60	-0.34%	449,770
Sep 2, 2026	29.80	29.90	29.70	29.70	29.70	-0.34%	456,491
Sep 1, 2026	29.75	29.95	29.75	29.80	29.80	-	420,397
Aug 31, 2026	30.00	30.05	29.80	29.80	29.80	-0.33%	543,392
Aug 28, 2026	29.90	29.95	29.70	29.90	29.90	0.17%	522,697
Aug 27, 2026	29.95	30.10	29.80	29.85	29.85	-0.17%	672,796
Aug 26, 2026	30.00	30.00	29.80	29.90	29.90	-	638,856