GeneReach Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	19.20	19.20	18.60	18.60	18.60	-2.11%	117,067
Mar 23, 2026	18.55	19.10	18.55	19.00	19.00	0.26%	145,822
Mar 20, 2026	19.00	19.10	18.80	18.95	18.95	0.80%	74,529
Mar 19, 2026	18.90	19.00	18.70	18.80	18.80	-0.53%	95,932
Mar 18, 2026	19.05	19.20	18.80	18.90	18.90	-0.79%	160,736
Mar 17, 2026	19.05	19.15	19.00	19.05	19.05	-	65,227
Mar 16, 2026	19.05	19.05	18.65	19.05	19.05	0.26%	68,014
Mar 13, 2026	18.80	19.10	18.60	19.00	19.00	1.06%	75,720
Mar 12, 2026	19.00	19.05	18.65	18.80	18.80	-0.79%	120,578
Mar 11, 2026	18.80	19.15	18.80	18.95	18.95	1.07%	70,522
Mar 10, 2026	19.30	19.30	18.70	18.75	18.75	-0.79%	121,018
Mar 9, 2026	19.35	20.40	18.75	18.90	18.90	-6.67%	204,484
Mar 6, 2026	19.25	20.50	19.25	20.25	20.25	5.47%	180,978
Mar 5, 2026	19.10	19.90	19.00	19.20	19.20	3.23%	175,169
Mar 4, 2026	19.35	19.35	18.60	18.60	18.60	-5.82%	253,867
Mar 3, 2026	20.25	20.35	19.25	19.75	19.75	-1.00%	156,016
Mar 2, 2026	20.35	20.35	19.75	19.95	19.95	-1.97%	105,416
Feb 26, 2026	20.25	20.60	20.20	20.35	20.35	1.50%	117,404
Feb 25, 2026	21.00	21.00	20.00	20.05	20.05	-3.14%	203,419
Feb 24, 2026	20.40	21.30	20.40	20.70	20.70	0.98%	140,732
Feb 23, 2026	20.50	20.70	20.20	20.50	20.50	-	136,181
Feb 11, 2026	20.45	20.75	20.40	20.50	20.50	-1.44%	99,550
Feb 10, 2026	20.85	20.85	20.40	20.80	20.80	-	81,163
Feb 9, 2026	21.25	21.35	20.80	20.80	20.80	-1.42%	134,898
Feb 6, 2026	21.90	21.90	21.00	21.10	21.10	-2.54%	122,599
Feb 5, 2026	21.45	22.30	21.45	21.65	21.65	0.46%	131,241
Feb 4, 2026	21.55	21.75	21.45	21.55	21.55	-1.60%	136,255
Feb 3, 2026	22.40	22.55	21.75	21.90	21.90	-2.01%	284,080
Feb 2, 2026	21.45	23.00	21.45	22.35	22.35	2.29%	657,199
Jan 30, 2026	22.10	22.20	21.45	21.85	21.85	-2.89%	310,155
Jan 29, 2026	22.60	22.65	21.85	22.50	22.50	-1.53%	466,998
Jan 28, 2026	22.80	23.90	21.95	22.85	22.85	0.88%	2,416,873
Jan 27, 2026	20.80	22.65	20.80	22.65	22.65	9.95%	1,113,252
Jan 26, 2026	21.10	21.20	20.35	20.60	20.60	-2.60%	244,185
Jan 23, 2026	21.40	21.40	20.70	21.15	21.15	-2.08%	518,464
Jan 22, 2026	23.65	23.65	21.50	21.60	21.60	0.47%	1,792,289
Jan 21, 2026	20.00	21.50	19.75	21.50	21.50	9.97%	853,940
Jan 20, 2026	19.85	19.85	19.50	19.55	19.55	-1.26%	86,480
Jan 19, 2026	20.00	20.75	19.75	19.80	19.80	0.51%	263,314
Jan 16, 2026	19.85	19.85	19.60	19.70	19.70	-0.51%	110,053
Jan 15, 2026	19.70	20.25	19.70	19.80	19.80	1.02%	128,198
Jan 14, 2026	19.75	19.85	19.60	19.60	19.60	-0.76%	100,812
Jan 13, 2026	20.15	20.15	19.15	19.75	19.75	0.77%	284,354
Jan 12, 2026	20.75	20.75	19.50	19.60	19.60	-2.24%	955,466
Jan 9, 2026	18.60	20.05	18.60	20.05	20.05	9.86%	373,675
Jan 8, 2026	18.40	18.85	18.25	18.25	18.25	-0.82%	92,859
Jan 7, 2026	18.70	18.70	18.35	18.40	18.40	-1.60%	111,601
Jan 6, 2026	19.00	19.00	18.45	18.70	18.70	-0.80%	148,478
Jan 5, 2026	18.85	18.95	18.60	18.85	18.85	-0.53%	156,386
Jan 2, 2026	19.00	19.10	18.75	18.95	18.95	0.80%	185,797