Synmosa Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	29.20	29.35	28.75	29.25	29.25	0.17%	2,187,292
Jul 28, 2026	29.50	29.50	29.15	29.20	29.20	-1.02%	1,336,198
Jul 27, 2026	29.60	29.60	29.20	29.50	29.50	-0.17%	1,147,190
Jul 24, 2026	29.30	29.70	29.30	29.55	29.55	0.68%	1,041,806
Jul 23, 2026	29.65	29.65	29.25	29.35	29.35	-0.84%	1,117,038
Jul 22, 2026	29.75	29.80	29.35	29.60	29.60	-0.34%	1,321,838
Jul 21, 2026	29.40	29.70	29.15	29.70	29.70	1.37%	1,564,000
Jul 20, 2026	29.60	29.60	29.15	29.30	29.30	-1.01%	1,273,497
Jul 17, 2026	29.85	30.10	29.50	29.60	29.60	-1.35%	4,014,942
Jul 16, 2026	31.25	31.25	30.79	30.79	30.01	-1.04%	3,117,542
Jul 15, 2026	31.07	31.25	30.88	31.12	30.32	0.75%	3,226,275
Jul 14, 2026	31.02	31.02	30.42	30.88	30.10	0.15%	2,374,490
Jul 13, 2026	31.25	31.25	30.70	30.84	30.05	-0.15%	1,573,815
Jul 9, 2026	31.02	31.07	30.61	30.88	30.10	-0.60%	1,549,893
Jul 8, 2026	30.98	31.49	30.56	31.07	30.28	2.13%	4,770,659
Jul 7, 2026	30.51	30.51	30.19	30.42	29.64	0.61%	2,352,888
Jul 6, 2026	29.68	30.33	29.68	30.24	29.46	2.67%	2,875,431
Jul 3, 2026	29.08	29.63	29.03	29.45	28.70	2.09%	3,002,658
Jul 2, 2026	28.94	29.03	28.80	28.85	28.11	-0.64%	446,572
Jul 1, 2026	29.03	29.03	28.66	29.03	28.29	-	1,047,740
Jun 30, 2026	28.99	29.12	28.75	29.03	28.29	0.64%	1,261,059
Jun 29, 2026	28.52	28.89	28.48	28.85	28.11	2.81%	1,455,289
Jun 26, 2026	28.62	28.62	28.06	28.06	27.34	-1.94%	1,468,674
Jun 25, 2026	28.80	28.94	28.62	28.62	27.89	-0.64%	964,866
Jun 24, 2026	28.62	28.94	28.52	28.80	28.07	0.65%	1,014,175
Jun 23, 2026	28.75	28.80	28.62	28.62	27.89	-0.16%	1,112,047
Jun 22, 2026	28.71	28.85	28.57	28.66	27.93	-	979,561
Jun 18, 2026	28.52	28.94	28.52	28.66	27.93	0.49%	1,145,434
Jun 17, 2026	28.38	28.57	28.34	28.52	27.79	0.49%	614,160
Jun 16, 2026	28.52	28.52	28.34	28.38	27.66	-0.33%	413,873
Jun 15, 2026	28.34	28.57	28.34	28.48	27.75	0.82%	881,584
Jun 12, 2026	28.15	28.38	28.11	28.25	27.52	0.83%	929,437
Jun 11, 2026	28.25	28.34	27.87	28.01	27.30	-0.49%	1,125,359
Jun 10, 2026	28.25	28.38	28.11	28.15	27.43	-0.33%	1,096,977
Jun 9, 2026	28.01	28.52	28.01	28.25	27.52	0.83%	1,101,539
Jun 8, 2026	27.69	28.11	27.55	28.01	27.30	-1.47%	1,205,586
Jun 5, 2026	28.38	28.57	28.29	28.43	27.70	0.66%	1,104,777
Jun 4, 2026	28.15	28.38	28.11	28.25	27.52	0.49%	1,096,575
Jun 3, 2026	28.15	28.20	27.87	28.11	27.39	0.50%	1,463,548
Jun 2, 2026	27.87	28.15	27.83	27.97	27.25	0.33%	1,338,459
Jun 1, 2026	27.83	27.92	27.69	27.87	27.16	-0.17%	1,545,840
May 29, 2026	27.83	27.92	27.74	27.92	27.21	0.33%	1,623,044
May 28, 2026	28.06	28.06	27.83	27.83	27.12	-0.66%	1,530,383
May 27, 2026	28.11	28.15	27.97	28.01	27.30	-0.33%	2,088,049
May 26, 2026	28.34	28.34	28.06	28.11	27.39	-0.65%	1,276,826
May 25, 2026	28.52	28.52	28.20	28.29	27.57	-0.81%	1,737,105
May 22, 2026	28.66	28.75	28.48	28.52	27.79	-0.32%	912,490
May 21, 2026	28.66	28.66	28.43	28.62	27.89	0.82%	599,311
May 20, 2026	28.38	28.52	28.34	28.38	27.66	-	563,695
May 19, 2026	28.34	28.66	28.34	28.38	27.66	-0.16%	1,040,810