Greenyn Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	67.30	67.70	66.80	67.30	67.30	-	25,205
Jun 17, 2026	67.30	67.90	67.10	67.30	67.30	-	23,100
Jun 16, 2026	67.80	67.80	66.70	67.30	67.30	0.30%	5,434
Jun 15, 2026	67.50	68.30	66.80	67.10	67.10	-0.89%	27,114
Jun 12, 2026	67.90	67.90	66.90	67.70	67.70	0.30%	31,385
Jun 11, 2026	68.30	68.40	66.10	67.50	67.50	-1.46%	43,535
Jun 10, 2026	69.30	69.30	68.00	68.50	68.50	-0.72%	13,000
Jun 9, 2026	68.80	69.00	67.60	69.00	69.00	0.29%	27,101
Jun 8, 2026	67.00	68.80	67.00	68.80	68.80	0.88%	8,000
Jun 5, 2026	69.00	69.00	67.90	68.20	68.20	0.29%	9,192
Jun 4, 2026	68.80	68.80	68.00	68.00	68.00	0.74%	12,662
Jun 3, 2026	66.80	68.50	66.60	67.50	67.50	0.60%	56,902
Jun 2, 2026	66.80	67.10	66.50	67.10	67.10	-0.30%	12,850
Jun 1, 2026	67.40	68.50	66.70	67.30	67.30	0.15%	21,308
May 29, 2026	67.00	67.20	65.70	67.20	67.20	1.05%	12,277
May 28, 2026	67.90	67.90	66.00	66.50	66.50	-1.04%	13,000
May 27, 2026	68.50	68.50	67.00	67.20	67.20	-1.75%	33,005
May 26, 2026	68.30	68.60	67.80	68.40	68.40	-0.29%	38,525
May 25, 2026	69.90	69.90	68.00	68.60	68.60	-0.58%	25,284
May 22, 2026	69.40	69.50	68.00	69.00	69.00	-1.43%	26,622
May 21, 2026	69.80	70.00	69.50	70.00	70.00	0.14%	4,522
May 20, 2026	70.10	70.20	69.50	69.90	69.90	-0.14%	9,225
May 19, 2026	70.10	70.10	70.00	70.00	70.00	0.72%	2,023
May 18, 2026	69.90	69.90	68.90	69.50	69.50	-0.29%	11,000
May 15, 2026	69.00	70.10	68.50	69.70	69.70	1.01%	26,040
May 14, 2026	70.40	70.40	68.90	69.00	69.00	-0.14%	5,324
May 13, 2026	70.50	70.50	69.10	69.10	69.10	-1.71%	17,277
May 12, 2026	71.00	71.00	69.90	70.30	70.30	0.14%	3,010
May 11, 2026	69.90	70.20	69.00	70.20	70.20	1.30%	17,250
May 8, 2026	68.00	69.30	68.00	69.30	69.30	1.02%	11,201
May 7, 2026	69.60	69.60	68.50	68.60	68.60	0.15%	32,954
May 6, 2026	70.10	70.10	68.50	68.50	68.50	-1.86%	21,880
May 5, 2026	70.20	70.20	68.80	69.80	69.80	0.43%	23,144
May 4, 2026	69.90	69.90	68.80	69.50	69.50	0.72%	17,000
Apr 30, 2026	70.30	70.30	68.00	69.00	69.00	-1.85%	25,098
Apr 29, 2026	70.50	70.50	69.90	70.30	70.30	-	9,000
Apr 28, 2026	70.60	70.60	70.30	70.30	70.30	0.29%	7,145
Apr 27, 2026	70.60	70.80	69.30	70.10	70.10	-0.28%	17,181
Apr 24, 2026	70.80	70.80	69.30	70.30	70.30	0.29%	25,678
Apr 23, 2026	70.20	70.80	69.00	70.10	70.10	-0.43%	53,389
Apr 22, 2026	70.90	71.00	70.40	70.40	70.40	-0.42%	23,771
Apr 21, 2026	71.50	71.50	70.20	70.70	70.70	-0.42%	23,956
Apr 20, 2026	71.90	72.00	70.50	71.00	71.00	-0.14%	11,553
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