BioGend Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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