BioGend Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	25.10	25.35	24.85	24.90	24.90	-0.80%	172,663
Jun 17, 2026	25.25	25.30	24.95	25.10	25.10	-0.59%	143,675
Jun 16, 2026	25.55	25.55	25.00	25.25	25.25	-1.17%	258,656
Jun 15, 2026	25.60	25.85	25.20	25.55	25.55	-	239,705
Jun 12, 2026	25.80	25.80	25.50	25.55	25.55	0.59%	99,000
Jun 11, 2026	27.00	27.00	25.40	25.40	25.40	-3.24%	241,288
Jun 10, 2026	26.15	26.60	26.10	26.25	26.25	0.57%	144,959
Jun 9, 2026	25.90	26.25	25.90	26.10	26.10	0.77%	206,922
Jun 8, 2026	25.45	26.40	25.05	25.90	25.90	-2.45%	180,585
Jun 5, 2026	26.40	27.20	26.30	26.55	26.55	0.57%	237,756
Jun 4, 2026	26.20	26.50	26.00	26.40	26.40	0.76%	146,051
Jun 3, 2026	25.85	26.20	25.55	26.20	26.20	1.35%	274,318
Jun 2, 2026	26.00	26.00	25.45	25.85	25.85	-0.77%	257,162
Jun 1, 2026	26.10	26.30	25.60	26.05	26.05	0.39%	282,859
May 29, 2026	26.35	26.35	25.75	25.95	25.95	0.78%	188,255
May 28, 2026	26.15	26.40	25.55	25.75	25.75	-1.53%	409,063
May 27, 2026	26.85	26.85	25.70	26.15	26.15	-2.61%	590,724
May 26, 2026	27.30	27.35	26.80	26.85	26.85	-1.47%	317,749
May 25, 2026	28.00	28.40	27.05	27.25	27.25	-1.62%	461,645
May 22, 2026	28.00	28.05	27.45	27.70	27.70	-0.36%	216,599
May 21, 2026	28.50	28.50	27.75	27.80	27.80	0.18%	152,476
May 20, 2026	27.85	28.10	27.55	27.75	27.75	-0.36%	148,822
May 19, 2026	28.15	28.95	27.85	27.85	27.85	-1.24%	281,231
May 18, 2026	27.60	29.10	27.00	28.20	28.20	3.30%	211,137
May 15, 2026	27.75	28.25	27.30	27.30	27.30	-1.62%	265,203
May 14, 2026	27.65	28.00	27.35	27.75	27.75	0.91%	213,504
May 13, 2026	27.80	27.95	27.40	27.50	27.50	-2.31%	246,623
May 12, 2026	28.05	28.30	27.60	28.15	28.15	0.54%	256,356
May 11, 2026	28.50	28.50	27.80	28.00	28.00	-1.06%	406,337
May 8, 2026	29.00	29.30	28.25	28.30	28.30	-2.41%	150,955
May 7, 2026	28.00	29.20	27.95	29.00	29.00	1.75%	262,442
May 6, 2026	29.20	29.40	28.00	28.50	28.50	-3.39%	520,043
May 5, 2026	29.00	29.50	28.95	29.50	29.50	0.85%	119,992
May 4, 2026	29.85	29.90	28.95	29.25	29.25	0.34%	115,090
Apr 30, 2026	29.00	30.10	28.80	29.15	29.15	0.87%	293,530
Apr 29, 2026	28.90	29.25	28.70	28.90	28.90	-0.34%	210,228
Apr 28, 2026	29.00	29.60	28.90	29.00	29.00	-	202,392
Apr 27, 2026	29.95	29.95	28.65	29.00	29.00	-3.17%	378,513
Apr 24, 2026	30.85	31.00	29.95	29.95	29.95	-2.44%	208,713
Apr 23, 2026	31.15	31.15	30.05	30.70	30.70	1.15%	251,826
Apr 22, 2026	30.05	30.70	30.05	30.35	30.35	1.00%	192,590
Apr 21, 2026	30.35	30.35	29.90	30.05	30.05	-0.99%	343,066
Apr 20, 2026	31.00	31.10	30.15	30.35	30.35	-1.30%	258,895
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