Synmosa Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	32.05	32.05	31.85	31.95	-	-0.31%	732,292
Apr 16, 2026	31.95	32.20	31.90	32.05	32.05	0.16%	867,162
Apr 15, 2026	31.60	32.05	31.60	32.00	32.00	2.24%	2,253,173
Apr 14, 2026	31.35	31.35	31.25	31.30	31.30	-	770,425
Apr 13, 2026	30.95	31.40	30.95	31.30	31.30	1.13%	793,653
Apr 10, 2026	31.05	31.10	30.85	30.95	30.95	-0.32%	783,267
Apr 9, 2026	31.20	31.30	31.00	31.05	31.05	-0.48%	520,470
Apr 8, 2026	31.35	31.35	31.05	31.20	31.20	0.32%	524,163
Apr 7, 2026	30.85	31.15	30.85	31.10	31.10	0.32%	538,748
Apr 2, 2026	31.35	31.50	30.95	31.00	31.00	-0.80%	396,704
Apr 1, 2026	31.10	31.35	31.00	31.25	31.25	1.13%	466,793
Mar 31, 2026	31.45	31.50	30.90	30.90	30.90	-1.12%	527,331
Mar 30, 2026	31.25	31.45	31.25	31.25	31.25	-0.48%	383,173
Mar 27, 2026	31.05	31.45	30.90	31.40	31.40	1.13%	589,604
Mar 26, 2026	31.05	31.15	30.95	31.05	31.05	-	530,005
Mar 25, 2026	30.95	31.10	30.85	31.05	31.05	0.81%	454,762
Mar 24, 2026	30.90	31.00	30.65	30.80	30.80	-0.16%	487,229
Mar 23, 2026	31.00	31.10	30.60	30.85	30.85	-0.48%	738,089
Mar 20, 2026	30.90	31.25	30.85	31.00	31.00	0.32%	581,488
Mar 19, 2026	31.25	31.25	30.80	30.90	30.90	-0.96%	1,297,542
Mar 18, 2026	31.65	31.80	31.20	31.20	31.20	-0.95%	1,108,300
Mar 17, 2026	31.65	31.75	31.40	31.50	31.50	-	652,053
Mar 16, 2026	31.45	31.70	31.20	31.50	31.50	0.96%	548,444
Mar 13, 2026	31.05	31.35	31.05	31.20	31.20	0.48%	415,391
Mar 12, 2026	31.25	31.25	30.90	31.05	31.05	-0.64%	1,038,019
Mar 11, 2026	30.85	31.55	30.85	31.25	31.25	0.81%	606,580
Mar 10, 2026	31.00	31.70	31.00	31.00	31.00	0.65%	597,722
Mar 9, 2026	31.05	31.25	30.60	30.80	30.80	-2.99%	1,082,364
Mar 6, 2026	31.55	31.90	31.45	31.75	31.75	0.79%	670,017
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