BioGend Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	36.60	36.65	36.05	36.50	36.50	-0.27%	65,780
Feb 9, 2026	36.55	36.90	36.00	36.60	36.60	0.41%	182,343
Feb 6, 2026	37.55	37.55	36.45	36.45	36.45	-2.93%	214,437
Feb 5, 2026	37.50	38.10	37.00	37.55	37.55	0.13%	137,527
Feb 4, 2026	36.40	37.60	36.40	37.50	37.50	4.46%	203,152
Feb 3, 2026	36.25	36.75	35.65	35.90	35.90	0.28%	178,607
Feb 2, 2026	36.45	36.65	35.65	35.80	35.80	-1.65%	250,958
Jan 30, 2026	37.00	37.00	36.35	36.40	36.40	-1.89%	256,546
Jan 29, 2026	37.35	37.40	36.90	37.10	37.10	-0.67%	179,910
Jan 28, 2026	38.00	38.05	37.25	37.35	37.35	-1.58%	269,855
Jan 27, 2026	38.40	38.50	37.70	37.95	37.83	-0.13%	244,542
Jan 26, 2026	38.05	38.55	37.90	38.00	37.88	0.80%	295,639
Jan 23, 2026	37.45	38.10	36.90	37.70	37.58	1.75%	185,079
Jan 22, 2026	37.00	37.40	37.00	37.05	36.93	1.09%	136,005
Jan 21, 2026	37.55	37.55	36.65	36.65	36.54	-2.40%	437,640
Jan 20, 2026	37.85	38.25	37.45	37.55	37.43	-0.79%	233,134
Jan 19, 2026	37.80	38.25	37.80	37.85	37.73	0.13%	144,121
Jan 16, 2026	37.80	38.35	37.60	37.80	37.68	0.27%	298,707
Jan 15, 2026	38.15	38.15	37.50	37.70	37.58	0.40%	165,811
Jan 14, 2026	37.85	37.85	37.50	37.55	37.43	-0.79%	387,331
Jan 13, 2026	38.50	38.50	37.80	37.85	37.73	-1.69%	380,272
Jan 12, 2026	38.50	38.70	38.20	38.50	38.38	-	207,173
Jan 9, 2026	38.60	38.75	37.95	38.50	38.38	-0.13%	322,228
Jan 8, 2026	39.60	39.60	38.55	38.55	38.43	-	241,596
Jan 7, 2026	39.55	40.00	38.55	38.55	38.43	-2.41%	278,482
Jan 6, 2026	40.30	42.00	39.50	39.50	39.38	2.20%	652,065
Jan 5, 2026	38.60	39.00	38.30	38.65	38.53	0.13%	187,644
Jan 2, 2026	38.40	39.05	38.40	38.60	38.48	0.52%	73,620
Dec 31, 2025	38.35	39.30	38.30	38.40	38.28	0.13%	247,027
Dec 30, 2025	38.60	38.70	38.25	38.35	38.23	-0.90%	170,546
Dec 29, 2025	38.50	39.70	38.50	38.70	38.58	0.52%	343,987
Dec 26, 2025	38.20	38.55	38.00	38.50	38.38	1.05%	99,383
Dec 24, 2025	38.45	38.70	38.05	38.10	37.98	-0.65%	149,487
Dec 23, 2025	38.70	38.70	38.15	38.35	38.23	0.66%	89,704
Dec 22, 2025	38.60	38.75	38.05	38.10	37.98	-1.55%	154,587
Dec 19, 2025	38.15	39.15	38.15	38.70	38.58	1.44%	81,136
Dec 18, 2025	38.30	38.60	37.80	38.15	38.03	-0.39%	193,834
Dec 17, 2025	39.95	39.95	38.30	38.30	38.18	-2.30%	200,373
Dec 16, 2025	39.90	39.90	38.85	39.20	39.08	-1.75%	180,487
Dec 15, 2025	38.80	40.05	38.80	39.90	39.78	2.97%	333,141
Dec 12, 2025	39.40	39.40	38.45	38.75	38.63	1.57%	119,091
Dec 11, 2025	37.85	38.20	37.75	38.15	38.03	0.93%	150,001
Dec 10, 2025	38.60	38.80	37.80	37.80	37.68	-2.07%	223,069
Dec 9, 2025	38.35	38.90	38.15	38.60	38.48	1.05%	135,019
Dec 8, 2025	38.45	39.25	38.20	38.20	38.08	-0.52%	151,186
Dec 5, 2025	39.15	39.15	38.10	38.40	38.28	-1.79%	205,001
Dec 4, 2025	38.90	40.10	38.90	39.10	38.98	0.51%	134,804
Dec 3, 2025	38.30	39.00	38.20	38.90	38.78	1.30%	79,707
Dec 2, 2025	38.40	38.85	38.10	38.40	38.28	-	86,748
Dec 1, 2025	39.60	39.75	38.35	38.40	38.28	-1.79%	194,258