BioGend Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	31.10	31.10	30.40	30.75	30.75	-1.13%	306,118
Apr 16, 2026	31.45	31.60	31.05	31.10	31.10	-1.11%	122,879
Apr 15, 2026	31.05	31.50	30.85	31.45	31.45	2.28%	161,365
Apr 14, 2026	31.10	31.35	30.55	30.75	30.75	-1.13%	290,097
Apr 13, 2026	31.65	31.65	31.10	31.10	31.10	-1.74%	242,613
Apr 10, 2026	31.55	32.00	31.55	31.65	31.65	-0.47%	129,591
Apr 9, 2026	32.05	32.05	31.50	31.80	31.80	-0.78%	201,772
Apr 8, 2026	32.40	32.60	31.90	32.05	32.05	-1.23%	286,917
Apr 7, 2026	33.00	33.00	32.10	32.45	32.45	-1.07%	136,994
Apr 2, 2026	33.40	33.80	32.70	32.80	32.80	-0.15%	83,815
Apr 1, 2026	32.90	33.25	32.70	32.85	32.85	0.46%	205,896
Mar 31, 2026	33.25	33.40	32.70	32.70	32.70	-1.65%	231,396
Mar 30, 2026	33.55	33.55	33.15	33.25	33.25	-2.06%	127,311
Mar 27, 2026	34.50	34.50	33.70	33.95	33.95	-1.88%	197,953
Mar 26, 2026	34.60	34.60	34.30	34.60	34.60	0.87%	132,439
Mar 25, 2026	34.40	34.50	33.80	34.30	34.30	1.63%	170,248
Mar 24, 2026	34.10	34.50	33.60	33.75	33.75	-0.59%	180,781
Mar 23, 2026	34.00	34.20	33.30	33.95	33.95	-1.74%	260,934
Mar 20, 2026	34.75	34.95	34.50	34.55	34.55	-0.43%	271,009
Mar 19, 2026	35.15	35.15	34.50	34.70	34.70	-1.56%	250,224
Mar 18, 2026	35.45	35.50	35.25	35.25	35.25	-0.28%	122,821
Mar 17, 2026	35.20	35.50	35.15	35.35	35.35	0.43%	173,791
Mar 16, 2026	35.10	35.60	35.10	35.20	35.20	0.57%	175,226
Mar 13, 2026	35.15	35.50	34.70	35.00	35.00	-2.64%	393,551
Mar 12, 2026	36.55	36.60	35.85	35.95	35.95	-0.96%	148,482
Mar 11, 2026	36.45	36.55	36.15	36.30	36.30	-0.14%	84,114
Mar 10, 2026	35.70	36.45	35.70	36.35	36.35	2.39%	159,297
Mar 9, 2026	36.00	36.00	35.00	35.50	35.50	-2.47%	323,339
Mar 6, 2026	36.00	36.80	36.00	36.40	36.40	1.11%	334,003
Mar 5, 2026	36.00	36.40	35.45	36.00	36.00	1.55%	166,150
Mar 4, 2026	35.80	35.85	35.20	35.45	35.45	-1.12%	378,527
Mar 3, 2026	36.10	36.70	35.70	35.85	35.85	-0.69%	329,273
Mar 2, 2026	36.75	36.75	35.95	36.10	36.10	-2.04%	316,978
Feb 26, 2026	36.70	37.20	36.20	36.85	36.85	0.27%	296,175
Feb 25, 2026	37.65	37.75	36.60	36.75	36.75	-2.39%	220,529
Feb 24, 2026	37.45	37.85	37.00	37.65	37.65	0.67%	181,944
Feb 23, 2026	36.80	37.90	36.75	37.40	37.40	1.63%	223,209
Feb 11, 2026	36.40	37.00	36.35	36.80	36.80	0.82%	126,669
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