Greenyn Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	71.40	71.40	70.70	71.10	71.10	-	16,451
Apr 16, 2026	71.00	72.40	70.70	71.10	71.10	-0.28%	19,175
Apr 15, 2026	70.80	71.80	70.80	71.30	71.30	-0.28%	20,425
Apr 14, 2026	70.00	71.50	70.00	71.50	71.50	0.28%	18,480
Apr 13, 2026	71.30	71.50	70.50	71.30	71.30	-0.28%	16,253
Apr 10, 2026	72.30	72.30	70.70	71.50	71.50	1.13%	15,247
Apr 9, 2026	71.80	71.80	69.50	70.70	70.70	-0.42%	37,287
Apr 8, 2026	70.50	71.30	70.50	71.00	71.00	0.85%	8,100
Apr 7, 2026	70.10	71.40	69.90	70.40	70.40	-0.85%	14,204
Apr 2, 2026	70.70	71.00	70.10	71.00	71.00	-0.28%	6,100
Apr 1, 2026	70.40	71.20	70.30	71.20	71.20	0.42%	13,000
Mar 31, 2026	70.00	70.90	70.00	70.90	70.90	1.00%	4,000
Mar 30, 2026	71.20	71.20	70.20	70.20	70.20	-1.40%	5,201
Mar 27, 2026	70.00	71.20	70.00	71.20	71.20	0.28%	7,050
Mar 26, 2026	71.10	71.80	70.60	71.00	71.00	-	11,053
Mar 25, 2026	70.60	71.10	70.50	71.00	71.00	1.14%	18,002
Mar 24, 2026	70.90	71.50	70.20	70.20	70.20	-0.99%	15,050
Mar 20, 2026	70.60	71.10	69.00	70.90	70.90	-0.56%	49,200
Mar 19, 2026	70.80	71.50	70.80	71.30	71.30	-0.28%	8,000
Mar 18, 2026	71.00	71.80	70.10	71.50	71.50	-0.14%	28,043
Mar 17, 2026	71.60	71.80	71.00	71.60	71.60	1.27%	14,014
Mar 16, 2026	72.50	72.50	70.00	70.70	70.70	-1.26%	45,021
Mar 13, 2026	71.80	71.90	70.00	71.60	71.60	0.56%	48,182
Mar 12, 2026	72.30	72.30	70.60	71.20	71.20	0.14%	47,001
Mar 11, 2026	70.00	72.40	69.80	71.10	71.10	0.14%	39,025
Mar 10, 2026	72.30	72.30	70.10	71.00	71.00	1.28%	21,525
Mar 9, 2026	71.00	71.00	69.70	70.10	70.10	-2.64%	34,100
Mar 6, 2026	71.80	72.40	71.50	72.00	72.00	-0.83%	7,253
Mar 5, 2026	72.60	72.60	72.60	72.60	72.60	1.54%	1,001
Mar 4, 2026	70.50	71.80	70.50	71.50	71.50	0.70%	11,135
Mar 3, 2026	72.50	72.50	71.00	71.00	71.00	-1.39%	12,009
Mar 2, 2026	72.40	72.40	70.90	72.00	72.00	1.12%	17,427
Feb 26, 2026	71.80	72.90	70.70	71.20	71.20	-0.84%	75,732
Feb 25, 2026	72.40	73.00	71.70	71.80	71.80	-1.51%	24,080
Feb 24, 2026	72.50	73.60	72.50	72.90	72.90	0.28%	9,047
Feb 23, 2026	72.40	73.50	72.00	72.70	72.70	-0.41%	18,127
Feb 11, 2026	73.20	73.20	72.90	73.00	73.00	-	8,089
Feb 10, 2026	73.90	73.90	72.50	73.00	73.00	-1.48%	30,069
Feb 9, 2026	73.80	74.10	73.80	74.10	74.10	0.27%	5,000
Feb 6, 2026	74.20	74.20	73.20	73.90	73.90	-0.14%	16,230
Feb 5, 2026	74.40	74.60	74.00	74.00	74.00	-0.54%	25,001
Feb 4, 2026	74.40	74.40	74.40	74.40	74.40	-0.13%	4,205
Feb 3, 2026	74.20	74.50	74.20	74.50	74.50	0.40%	6,000
Feb 2, 2026	74.60	74.60	73.90	74.20	74.20	-	20,145
Jan 30, 2026	73.60	74.50	73.60	74.20	74.20	-	23,000
Jan 29, 2026	74.20	75.00	73.50	74.20	74.20	-0.40%	19,243
Jan 28, 2026	74.30	76.70	74.10	74.50	74.50	-0.13%	18,195
Jan 27, 2026	74.00	75.00	74.00	74.60	74.60	0.40%	34,493
Jan 26, 2026	74.90	74.90	74.00	74.30	74.30	-0.27%	24,124
Jan 23, 2026	74.30	74.50	74.00	74.50	74.50	0.81%	15,125