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
Streaming Delayed 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 (%)
May 28, 2021 3.480 3.480 3.480 3.480 320 +0.48(+16.00%)
May 26, 2021 3.000 3.000 3.000 28,000 -0.40(-11.76%)
May 25, 2021 3.400 3.400 3.400 3.400 2,940 -0.02(-0.58%)
May 24, 2021 3.380 3.420 3.380 3.420 4,006 +0.27(+8.57%)
May 19, 2021 3.150 3.150 3.150 0 -0.05(-1.56%)
May 18, 2021 3.160 3.200 3.050 3.200 8,066 +0.15(+4.92%)
May 17, 2021 3.330 3.330 3.050 3.050 6,000 +0.60(+24.49%)
May 13, 2021 2.450 2.450 2.450 77 +0.05(+2.08%)
May 12, 2021 2.400 2.400 2.400 2.400 3,700 +0.19(+8.60%)
May 07, 2021 2.210 2.210 2.210 0 +0.01(+0.45%)
May 05, 2021 2.200 2.200 2.200 0 -0.11(-4.76%)
May 04, 2021 2.310 2.310 2.310 2.310 313 +0.16(+7.44%)
Apr 23, 2021 2.150 2.150 2.150 0 +0.01(+0.47%)
Apr 22, 2021 2.100 2.140 2.100 2.140 2,155 +0.13(+6.47%)
Apr 20, 2021 2.010 2.010 2.010 0 +0.01(+0.50%)
Apr 14, 2021 2.000 2.000 2.000 0 -0.01(-0.50%)
Apr 09, 2021 2.010 2.010 2.010 0 +0.03(+1.52%)
Apr 08, 2021 1.980 1.980 1.980 4,000 +0.00(+0.00%)
Apr 06, 2021 1.980 1.980 1.980 0 -0.02(-1.00%)
Apr 05, 2021 2.000 2.000 2.000 2.000 800 +0.25(+14.29%)
Mar 29, 2021 1.750 1.750 1.750 0 +0.00(+0.00%)
Mar 25, 2021 1.750 1.750 1.750 0 -0.15(-7.89%)
Mar 24, 2021 1.900 1.900 1.900 1.900 1,000 +0.01(+0.53%)
Mar 22, 2021 1.890 1.890 1.890 0 +0.00(+0.00%)
Mar 18, 2021 1.890 1.890 1.890 0 +0.00(+0.00%)
Mar 17, 2021 1.890 1.890 1.890 1.890 1,000 +0.19(+11.18%)
Mar 12, 2021 1.700 1.700 1.700 0 -0.07(-3.95%)
Mar 11, 2021 1.690 1.800 1.690 1.770 1,255 +0.12(+7.27%)
Mar 10, 2021 1.650 1.650 1.650 1.650 5,000 +0.00(+0.00%)
Mar 09, 2021 1.740 1.740 1.650 1.650 1,500 -0.13(-7.30%)
Mar 08, 2021 1.760 1.790 1.750 1.780 17,777 -0.07(-3.78%)
Mar 03, 2021 1.850 1.850 1.850 0 +0.00(+0.00%)
Mar 02, 2021 1.850 1.850 1.850 1.850 8,000 -0.05(-2.63%)
Mar 01, 2021 1.900 1.900 1.870 1.900 6,000 +0.11(+6.15%)
Feb 26, 2021 1.790 1.790 1.790 1.790 1,400 -0.03(-1.65%)
Feb 25, 2021 1.820 1.820 1.820 1.820 500 +0.22(+13.75%)
Feb 24, 2021 1.600 1.600 1.600 1.600 600 -0.03(-1.84%)
Feb 23, 2021 1.650 1.650 1.630 1.630 1,200 -0.01(-0.61%)
Feb 19, 2021 1.640 1.640 1.640 0 +0.00(+0.00%)
Feb 17, 2021 1.640 1.640 1.640 0 +0.00(+0.00%)
Feb 16, 2021 1.680 1.690 1.640 1.640 2,960 -0.02(-1.20%)
Feb 12, 2021 1.660 1.660 1.660 1.660 4,000 +0.02(+1.22%)
Feb 11, 2021 1.600 1.690 1.600 1.640 15,500 -0.04(-2.38%)
Feb 10, 2021 1.580 1.680 1.580 1.680 2,090 +0.08(+5.00%)
Feb 09, 2021 1.600 1.600 1.600 1.600 313 +0.04(+2.56%)
Feb 05, 2021 1.560 1.560 1.560 0 +0.00(+0.00%)
Feb 04, 2021 1.560 1.560 1.560 1.560 600 -0.09(-5.45%)
Feb 03, 2021 1.650 1.650 1.650 1.650 600 +0.00(+0.00%)
Feb 02, 2021 1.500 1.650 1.500 1.650 9,280 +0.35(+26.92%)
Feb 01, 2021 1.300 1.300 1.300 1.300 450 -0.02(-1.52%)
Jan 29, 2021 1.380 1.380 1.320 1.320 2,600 -0.08(-5.71%)
Jan 22, 2021 1.400 1.400 1.400 0 -0.06(-4.11%)
Jan 20, 2021 1.460 1.460 1.460 0 +0.08(+5.80%)
Jan 15, 2021 1.380 1.380 1.380 0 -0.03(-2.13%)
Jan 14, 2021 1.410 1.410 1.410 77 +0.00(+0.00%)
Jan 11, 2021 1.410 1.410 1.410 0 +0.01(+0.71%)
Jan 08, 2021 1.400 1.400 1.400 1.400 1,400 -0.01(-0.71%)
Jan 05, 2021 1.410 1.410 1.410 0 +0.00(+0.00%)
Jan 04, 2021 1.410 1.410 1.410 70 +0.00(+0.00%)
Dec 31, 2020 1.410 1.410 1.410 0 -0.09(-6.00%)
Dec 29, 2020 1.500 1.500 1.500 0 -0.07(-4.46%)
Dec 28, 2020 1.570 1.570 1.570 1.570 500 +0.02(+1.29%)
Dec 24, 2020 1.550 1.550 1.550 1.550 500 +0.00(+0.00%)
Dec 23, 2020 1.450 1.550 1.450 1.550 6,500 -0.14(-8.28%)
Dec 22, 2020 1.690 1.690 1.690 1.690 300 +0.01(+0.60%)
Dec 21, 2020 1.680 1.730 1.680 1.680 1,150 +0.00(+0.00%)
Dec 18, 2020 1.680 1.680 1.680 1.680 1,000 +0.16(+10.53%)
Dec 17, 2020 1.530 1.530 1.520 1.520 570 -0.08(-5.00%)
Dec 14, 2020 1.600 1.600 1.600 0 +0.15(+10.34%)
Dec 10, 2020 1.450 1.450 1.450 0 -0.13(-8.23%)
Dec 09, 2020 1.580 1.580 1.580 1.580 1,030 +0.01(+0.64%)
Dec 03, 2020 1.570 1.570 1.570 0 +0.10(+6.80%)
Dec 02, 2020 1.470 1.470 1.470 1.470 2,500 -0.03(-2.00%)
Dec 01, 2020 1.460 1.500 1.420 1.500 10,750 -0.50(-25.00%)
Nov 30, 2020 2.000 2.000 2.000 2.000 4,400 +0.60(+42.86%)
Nov 27, 2020 1.400 1.400 1.400 1.400 10,000 -0.02(-1.41%)
Nov 25, 2020 1.420 1.420 1.420 1.420 35,000 -0.03(-2.07%)
Nov 23, 2020 1.450 1.450 1.450 0 -0.13(-8.37%)
Nov 20, 2020 1.570 1.570 1.582 4,000 +0.01(+0.79%)
Nov 18, 2020 1.570 1.570 1.570 0 +0.04(+2.61%)
Nov 17, 2020 1.530 1.530 1.530 1.530 200 +0.04(+2.68%)
Nov 13, 2020 1.490 1.490 1.490 0 -0.11(-6.88%)
Nov 12, 2020 1.450 1.600 1.450 1.600 1,400 +0.00(+0.00%)
Nov 11, 2020 1.600 1.600 1.600 1.600 655 +0.00(+0.00%)
Nov 10, 2020 1.600 1.670 1.550 1.600 7,018 -0.14(-8.05%)
Nov 09, 2020 1.730 1.750 1.690 1.740 28,914 +0.21(+13.73%)
Nov 06, 2020 1.480 1.530 1.480 1.530 3,400 +0.03(+2.00%)
Nov 05, 2020 1.490 1.500 1.490 1.500 3,500 +0.04(+2.74%)
Nov 04, 2020 1.460 1.460 1.460 1.460 250 +0.03(+2.10%)
Nov 03, 2020 1.430 1.430 1.430 1.430 500 +0.00(+0.00%)
Nov 02, 2020 1.430 1.430 1.430 1.430 1,300 -0.03(-2.05%)
Oct 28, 2020 1.460 1.460 1.460 0 -0.08(-5.19%)
Oct 26, 2020 1.540 1.540 1.540 0 -0.01(-0.65%)
Oct 21, 2020 1.550 1.550 1.550 0 +0.00(+0.00%)
Oct 20, 2020 1.550 1.550 1.550 1.550 260 -0.05(-3.13%)
Oct 16, 2020 1.600 1.600 1.600 0 -0.03(-1.84%)
Oct 09, 2020 1.630 1.630 1.630 0 +0.00(+0.00%)
Oct 08, 2020 1.630 1.630 1.630 1.630 250 +0.00(+0.00%)
Oct 07, 2020 1.630 1.630 1.630 50 +0.00(+0.00%)
Oct 02, 2020 1.630 1.630 1.630 0 +0.08(+5.16%)
Sep 25, 2020 1.550 1.550 1.550 0 -0.06(-3.73%)
Sep 24, 2020 1.610 1.610 1.610 1.610 100 -0.14(-8.00%)
Sep 23, 2020 1.750 1.750 1.750 38 +0.00(+0.00%)
Sep 17, 2020 1.750 1.750 1.750 0 -0.04(-2.23%)
Sep 15, 2020 1.790 1.790 1.790 0 -0.05(-2.72%)
Sep 10, 2020 1.840 1.840 1.840 0 +0.00(+0.00%)
Sep 04, 2020 1.840 1.840 1.840 0 +0.01(+0.55%)
Sep 02, 2020 1.830 1.830 1.830 0 -0.19(-9.41%)
Aug 26, 2020 2.020 2.020 2.020 0 +0.01(+0.50%)
Aug 25, 2020 2.010 2.010 2.010 2.010 1,000 -0.03(-1.47%)
Aug 18, 2020 2.040 2.040 2.040 0 -0.06(-2.86%)
Aug 10, 2020 2.100 2.100 2.100 0 +0.00(+0.00%)
Aug 05, 2020 2.100 2.100 2.100 0 +0.00(+0.00%)
Aug 04, 2020 2.100 2.100 2.100 8 +0.00(+0.00%)
Aug 03, 2020 2.100 2.100 2.100 2.100 2,380 -0.10(-4.55%)
Jul 30, 2020 2.200 2.200 2.200 0 +0.17(+8.37%)
Jul 29, 2020 2.030 2.030 2.030 2.030 1,600 -0.07(-3.33%)
Jul 28, 2020 2.110 2.110 2.090 2.100 5,000 +0.01(+0.48%)
Jul 27, 2020 2.200 2.200 2.090 2.090 45,742 +0.11(+5.56%)
Jul 24, 2020 1.980 1.980 1.980 20 +0.00(+0.00%)
Jul 17, 2020 1.980 1.980 1.980 0 +0.03(+1.54%)
Jul 06, 2020 1.950 1.950 1.950 0 +0.00(+0.00%)
Jul 01, 2020 1.950 1.950 1.950 0 -0.05(-2.50%)
Jun 30, 2020 2.000 2.000 2.000 2.000 250 +0.00(+0.00%)
Jun 24, 2020 2.000 2.000 2.000 0 -0.08(-3.85%)
Jun 17, 2020 2.080 2.080 2.080 0 -0.07(-3.26%)
Jun 11, 2020 2.150 2.150 2.150 0 -0.18(-7.73%)
Jun 09, 2020 2.330 2.330 2.330 0 +0.00(+0.00%)
Jun 08, 2020 2.340 2.400 2.330 2.330 15,158 +0.03(+1.30%)
Jun 05, 2020 2.300 2.300 2.300 50 +0.00(+0.00%)
Jun 02, 2020 2.300 2.300 2.300 0 +0.00(+0.00%)
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.