Syngen Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	88.60	88.60	87.10	88.00	88.00	-	15,186
Jul 8, 2026	87.40	88.00	86.70	88.00	88.00	0.57%	16,044
Jul 7, 2026	90.30	90.30	87.00	87.50	87.50	-2.23%	49,010
Jul 6, 2026	88.70	89.50	88.60	89.50	89.50	0.67%	19,111
Jul 3, 2026	89.50	89.50	88.50	88.90	88.90	0.68%	25,090
Jul 2, 2026	88.30	88.40	87.70	88.30	88.30	0.11%	10,395
Jul 1, 2026	88.80	88.80	87.90	88.20	88.20	-0.68%	24,020
Jun 30, 2026	88.00	88.80	87.50	88.80	88.80	0.34%	9,201
Jun 29, 2026	88.60	88.60	87.50	88.50	88.50	-1.78%	27,811
Jun 26, 2026	90.00	90.10	89.00	90.10	90.10	-1.10%	15,599
Jun 25, 2026	92.00	92.00	88.40	91.10	91.10	1.24%	27,670
Jun 24, 2026	95.60	95.60	94.50	95.00	89.98	-0.63%	55,238
Jun 23, 2026	94.50	97.20	94.00	95.60	90.55	0.31%	31,314
Jun 22, 2026	98.00	98.00	95.30	95.30	90.27	-1.75%	25,111
Jun 18, 2026	96.80	97.10	96.00	97.00	91.88	-0.92%	9,506
Jun 17, 2026	97.90	97.90	97.90	97.90	92.73	2.73%	1,318
Jun 16, 2026	97.50	97.60	95.20	95.30	90.27	-3.74%	34,651
Jun 15, 2026	100.00	101.00	95.30	99.00	93.77	2.17%	24,128
Jun 12, 2026	96.90	96.90	96.90	96.90	91.78	1.68%	1,225
Jun 11, 2026	95.00	95.30	94.50	95.30	90.27	-0.73%	13,329
Jun 10, 2026	97.00	97.00	94.30	96.00	90.93	-3.03%	94,107
Jun 9, 2026	96.20	99.00	95.70	99.00	93.77	2.91%	23,798
Jun 8, 2026	98.30	98.30	96.00	96.20	91.12	-2.34%	20,642
Jun 5, 2026	98.00	98.50	98.00	98.50	93.30	0.82%	4,217
Jun 4, 2026	97.50	97.70	97.20	97.70	92.54	0.62%	5,288
Jun 3, 2026	96.70	97.50	96.50	97.10	91.97	0.41%	12,077
Jun 2, 2026	98.00	98.00	96.30	96.70	91.59	-	20,136
Jun 1, 2026	96.40	96.70	96.30	96.70	91.59	0.31%	9,640
May 29, 2026	96.50	96.50	96.30	96.40	91.31	0.10%	17,264
May 28, 2026	97.20	97.30	96.10	96.30	91.22	0.10%	12,387
May 27, 2026	96.80	97.00	96.10	96.20	91.12	-0.10%	21,139
May 26, 2026	98.00	98.00	96.10	96.30	91.22	-1.73%	6,637
May 25, 2026	98.10	98.50	98.00	98.00	92.83	0.51%	17,437
May 22, 2026	97.00	98.00	97.00	97.50	92.35	-	10,752
May 21, 2026	97.00	98.40	97.00	97.50	92.35	0.41%	21,040
May 20, 2026	96.40	97.50	96.20	97.10	91.97	0.41%	14,133
May 19, 2026	97.30	97.30	96.70	96.70	91.59	0.52%	10,057
May 18, 2026	96.10	96.20	96.10	96.20	91.12	-0.82%	4,266
May 15, 2026	98.60	98.60	97.00	97.00	91.88	-2.02%	11,300
May 14, 2026	95.40	99.00	95.40	99.00	93.77	2.48%	11,293
May 13, 2026	96.50	96.70	96.20	96.60	91.50	-0.21%	12,162
May 12, 2026	98.00	98.00	96.80	96.80	91.69	-1.43%	24,230
May 11, 2026	99.50	99.50	98.20	98.20	93.02	-0.91%	13,120
May 8, 2026	99.70	103.00	99.10	99.10	93.87	2.48%	59,744
May 7, 2026	96.50	97.00	96.20	96.70	91.59	-0.21%	47,614
May 6, 2026	97.00	97.00	96.20	96.90	91.78	0.94%	16,490
May 5, 2026	96.50	96.50	95.90	96.00	90.93	-0.41%	12,241
May 4, 2026	98.60	98.60	96.00	96.40	91.31	-2.72%	66,427
Apr 30, 2026	98.60	99.20	98.60	99.10	93.87	0.51%	15,884
Apr 29, 2026	100.00	100.00	98.10	98.60	93.39	-1.40%	73,882