Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genscript Biotech Corp (OP: GNNSF )

1.050 UNCHANGED
Last Price Updated: 10:24 AM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 05, 2022 3.900 0 +0.39(+11.08%)
Jun 24, 2022 3.511 0 +0.05(+1.33%)
Jun 08, 2022 3.465 0 +0.84(+32.25%)
May 18, 2022 2.620 0 +0.24(+10.08%)
May 11, 2022 2.380 0 +0.05(+2.15%)
May 09, 2022 2.330 0 -0.00(-0.19%)
May 06, 2022 2.393 2.393 2.334 2.334 2,168 -0.51(-18.06%)
May 03, 2022 2.849 0 -0.04(-1.42%)
May 02, 2022 2.890 2.890 2.890 2.890 100 +0.08(+2.85%)
Apr 29, 2022 2.810 2.810 2.810 2.810 200 +0.15(+5.64%)
Apr 26, 2022 2.660 1,250 +0.00(+0.00%)
Apr 25, 2022 2.660 2.660 2.660 2.660 100 +0.00(+0.00%)
Apr 21, 2022 2.660 0 -0.40(-13.04%)
Apr 12, 2022 3.059 0 -0.00(-0.11%)
Apr 07, 2022 3.062 0 -0.43(-12.25%)
Mar 24, 2022 3.490 0 +0.27(+8.39%)
Mar 17, 2022 3.220 0 +0.70(+27.78%)
Mar 15, 2022 2.520 8,000 -0.08(-2.95%)
Mar 14, 2022 2.720 2.720 2.596 2.596 3,950 -0.67(-20.60%)
Mar 09, 2022 3.270 54,000 -0.16(-4.66%)
Mar 07, 2022 3.430 0 -0.38(-9.95%)
Mar 01, 2022 3.809 0 +0.00(+0.11%)
Feb 24, 2022 3.805 0 +0.14(+3.68%)
Feb 18, 2022 3.670 0 +0.15(+4.26%)
Feb 15, 2022 3.520 0 +0.43(+13.92%)
Feb 14, 2022 3.090 3.090 3.090 3.090 100 -0.06(-1.90%)
Feb 11, 2022 3.180 3.180 3.150 3.150 10,632 -0.18(-5.42%)
Feb 07, 2022 3.330 0 +0.25(+8.13%)
Feb 04, 2022 3.080 3.080 3.080 3.080 500 +0.00(+0.16%)
Jan 28, 2022 3.075 0 -0.08(-2.69%)
Jan 27, 2022 3.160 3.160 3.160 3.160 100 -0.11(-3.36%)
Jan 26, 2022 3.470 3.470 3.262 3.270 1,770 -0.53(-13.95%)
Jan 25, 2022 3.800 3.800 3.800 3.800 300 -0.00(-0.05%)
Jan 24, 2022 3.802 3.802 3.802 3.802 1,300 -0.20(-4.95%)
Jan 19, 2022 4.000 0 -0.24(-5.66%)
Jan 14, 2022 4.240 25 +0.12(+2.91%)
Jan 12, 2022 4.120 70 +0.04(+0.98%)
Jan 07, 2022 4.080 4.080 4.080 0 +0.08(+2.00%)
Jan 05, 2022 4.000 4.000 4.000 98 +0.00(+0.00%)
Jan 04, 2022 4.000 4.000 4.000 4.000 1,357 -0.55(-12.09%)
Dec 27, 2021 4.550 4.550 4.550 0 +0.00(+0.00%)
Dec 23, 2021 4.550 4.550 4.550 4.550 100 +0.04(+0.89%)
Dec 21, 2021 4.510 4.510 4.510 0 +0.21(+4.88%)
Dec 15, 2021 4.300 4.300 4.300 0 -0.72(-14.34%)
Dec 08, 2021 5.020 5.020 5.020 0 +0.35(+7.61%)
Dec 06, 2021 4.665 4.665 4.665 0 -0.47(-9.24%)
Dec 03, 2021 5.140 5.140 5.140 5.140 500 -0.01(-0.19%)
Nov 30, 2021 5.150 5.150 5.150 0 +0.01(+0.10%)
Nov 29, 2021 5.145 5.149 5.000 5.145 5,000 +0.15(+3.11%)
Nov 26, 2021 4.990 4.990 4.990 4.990 200 +0.29(+6.17%)
Nov 24, 2021 4.700 4.725 4.700 4.700 2,000 +0.01(+0.21%)
Nov 22, 2021 4.690 4.690 4.690 0 -0.01(-0.21%)
Nov 19, 2021 4.700 4.700 4.700 4.700 2,000 +0.16(+3.52%)
Nov 17, 2021 4.540 4.540 4.540 0 +0.16(+3.65%)
Nov 16, 2021 4.525 4.525 4.330 4.380 15,707 +0.13(+3.06%)
Nov 15, 2021 4.250 4.250 4.250 4.250 320 +0.07(+1.67%)
Nov 12, 2021 4.230 4.230 4.180 4.180 777 +0.05(+1.33%)
Nov 11, 2021 4.060 4.125 4.060 4.125 777 +0.03(+0.61%)
Nov 10, 2021 4.180 4.100 4.100 1,200 +0.34(+9.19%)
Nov 09, 2021 3.755 3.755 3.755 3.755 111 +0.01(+0.40%)
Nov 08, 2021 3.802 3.810 3.740 3.740 888 -0.11(-2.88%)
Nov 05, 2021 3.851 3.851 3.851 3.851 92,100 +0.05(+1.21%)
Nov 03, 2021 3.805 3.805 3.805 0 +0.05(+1.33%)
Nov 02, 2021 3.850 3.850 3.680 3.755 3,411 -0.45(-10.60%)
Nov 01, 2021 4.200 4.413 4.200 4.200 1,501 -0.21(-4.83%)
Oct 29, 2021 4.560 4.560 4.413 4.413 1,578 +0.11(+2.63%)
Oct 27, 2021 4.300 4.300 4.300 0 -0.20(-4.44%)
Oct 26, 2021 4.418 4.500 4.390 4.500 28,111 +0.06(+1.35%)
Oct 25, 2021 4.440 4.440 4.440 4.440 121 +0.14(+3.26%)
Oct 22, 2021 4.300 4.300 4.300 4.300 111 +0.05(+1.20%)
Oct 21, 2021 4.247 4.320 4.120 4.249 12,235 -0.01(-0.23%)
Oct 20, 2021 4.101 4.259 4.100 4.259 3,700 +0.30(+7.55%)
Oct 19, 2021 3.960 3.960 3.895 3.960 3,777 +0.23(+6.31%)
Oct 18, 2021 3.725 3.725 3.725 3.725 111 +0.03(+0.81%)
Oct 15, 2021 3.710 3.710 3.660 3.695 2,566 -0.34(-8.31%)
Oct 14, 2021 4.030 4.030 4.030 4.030 600 +0.00(+0.00%)
Oct 13, 2021 4.020 4.040 3.925 4.030 1,777 +0.00(+0.00%)
Oct 12, 2021 4.000 4.030 3.895 4.030 11,055 +0.21(+5.36%)
Oct 11, 2021 3.854 3.890 3.750 3.825 3,777 +0.09(+2.49%)
Oct 08, 2021 3.780 3.780 3.732 3.732 1,777 -0.32(-7.85%)
Oct 07, 2021 3.999 4.050 3.965 4.050 777 +0.08(+2.02%)
Oct 05, 2021 3.970 3.970 3.970 0 +0.22(+5.87%)
Oct 04, 2021 3.880 3.890 3.620 3.750 4,411 -0.15(-3.85%)
Sep 30, 2021 3.900 3.900 3.900 47 -0.05(-1.27%)
Sep 29, 2021 3.949 3.950 3.775 3.950 6,902 -0.20(-4.82%)
Sep 21, 2021 4.150 4.150 4.150 0 +0.04(+0.97%)
Sep 20, 2021 3.820 4.110 3.820 4.110 1,340 +0.02(+0.49%)
Sep 16, 2021 4.090 4.090 4.090 0 -0.15(-3.54%)
Sep 14, 2021 4.240 4.240 4.240 0 -0.17(-3.85%)
Sep 10, 2021 4.410 4.410 4.410 0 -0.44(-9.07%)
Sep 07, 2021 4.850 4.850 4.850 0 -0.15(-3.00%)
Sep 02, 2021 5.000 5.000 5.000 64 +0.17(+3.52%)
Aug 27, 2021 4.830 4.830 4.830 0 +0.00(+0.00%)
Aug 25, 2021 4.830 4.830 4.830 0 -0.27(-5.29%)
Aug 24, 2021 5.100 5.100 5.100 5.100 200 +1.30(+34.21%)
Aug 20, 2021 3.800 3.800 3.800 0 -0.01(-0.26%)
Aug 11, 2021 3.810 3.810 3.810 0 -0.68(-15.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.