BioGend Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	38.35	39.30	38.30	38.40	38.40	0.13%	247,027
Dec 30, 2025	38.60	38.70	38.25	38.35	38.35	-0.90%	170,546
Dec 29, 2025	38.50	39.70	38.50	38.70	38.70	0.52%	343,987
Dec 26, 2025	38.20	38.55	38.00	38.50	38.50	1.05%	99,383
Dec 24, 2025	38.45	38.70	38.05	38.10	38.10	-0.65%	149,487
Dec 23, 2025	38.70	38.70	38.15	38.35	38.35	0.66%	89,704
Dec 22, 2025	38.60	38.75	38.05	38.10	38.10	-1.55%	154,587
Dec 19, 2025	38.15	39.15	38.15	38.70	38.70	1.44%	81,136
Dec 18, 2025	38.30	38.60	37.80	38.15	38.15	-0.39%	193,834
Dec 17, 2025	39.95	39.95	38.30	38.30	38.30	-2.30%	200,373
Dec 16, 2025	39.90	39.90	38.85	39.20	39.20	-1.75%	180,487
Dec 15, 2025	38.80	40.05	38.80	39.90	39.90	2.97%	333,141
Dec 12, 2025	39.40	39.40	38.45	38.75	38.75	1.57%	119,091
Dec 11, 2025	37.85	38.20	37.75	38.15	38.15	0.93%	150,001
Dec 10, 2025	38.60	38.80	37.80	37.80	37.80	-2.07%	223,069
Dec 9, 2025	38.35	38.90	38.15	38.60	38.60	1.05%	135,019
Dec 8, 2025	38.45	39.25	38.20	38.20	38.20	-0.52%	151,186
Dec 5, 2025	39.15	39.15	38.10	38.40	38.40	-1.79%	205,001
Dec 4, 2025	38.90	40.10	38.90	39.10	39.10	0.51%	134,804
Dec 3, 2025	38.30	39.00	38.20	38.90	38.90	1.30%	79,707
Dec 2, 2025	38.40	38.85	38.10	38.40	38.40	-	86,748
Dec 1, 2025	39.60	39.75	38.35	38.40	38.40	-1.79%	194,258
Nov 28, 2025	38.50	39.55	38.50	39.10	39.10	1.69%	146,770
Nov 27, 2025	38.60	38.85	38.30	38.45	38.45	-0.77%	172,765
Nov 26, 2025	38.50	39.05	38.30	38.75	38.75	0.78%	76,773
Nov 25, 2025	38.10	38.95	38.10	38.45	38.45	0.92%	131,288
Nov 24, 2025	37.60	38.15	37.60	38.10	38.10	0.93%	101,392
Nov 21, 2025	38.00	38.40	37.40	37.75	37.75	-0.92%	275,112
Nov 20, 2025	38.15	38.75	37.85	38.10	38.10	1.20%	54,091
Nov 19, 2025	37.65	38.45	37.50	37.65	37.65	-0.26%	159,049
Nov 18, 2025	38.10	38.85	37.60	37.75	37.75	-0.92%	294,633
Nov 17, 2025	39.05	39.05	37.90	38.10	38.10	-2.31%	345,464
Nov 14, 2025	39.30	40.25	39.00	39.00	39.00	-0.76%	264,755
Nov 13, 2025	38.85	39.50	38.60	39.30	39.30	1.16%	278,199
Nov 12, 2025	39.30	39.75	38.65	38.85	38.85	-1.65%	436,642
Nov 11, 2025	39.60	40.40	39.50	39.50	39.50	-0.13%	326,598
Nov 10, 2025	40.00	40.40	39.35	39.55	39.55	-1.00%	366,693
Nov 7, 2025	40.80	41.00	39.95	39.95	39.95	-3.39%	597,912
Nov 6, 2025	43.90	43.90	41.00	41.35	41.35	-2.48%	521,783
Nov 5, 2025	43.15	43.15	41.90	42.40	42.40	-1.62%	252,576
Nov 4, 2025	42.80	43.50	42.80	43.10	43.10	0.70%	319,217
Nov 3, 2025	44.35	44.60	42.80	42.80	42.80	-3.39%	387,958
Oct 31, 2025	43.90	44.95	43.65	44.30	44.30	0.80%	366,740
Oct 30, 2025	42.75	43.95	42.30	43.95	43.95	3.05%	356,188
Oct 29, 2025	42.55	43.55	42.30	42.65	42.65	-0.47%	415,088
Oct 28, 2025	43.05	43.60	42.65	42.85	42.85	-1.61%	368,120
Oct 27, 2025	45.00	45.15	42.50	43.55	43.55	-1.91%	781,936
Oct 23, 2025	46.00	46.00	43.90	44.40	44.40	-2.09%	454,693
Oct 22, 2025	46.00	46.25	45.00	45.35	45.35	-1.20%	528,763
Oct 21, 2025	44.65	46.75	44.50	45.90	45.90	3.15%	1,234,957