Greenyn Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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