Genscript Biotech Corporation GNNSF
3.83 USD -0.45 (-10.57%)
Regular-session close
4.50 Day range 4.50
1.30 52-week range 6.55
- YTD
- +130.57%
- 1 year
- +82.26%
GNNSF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | -0.45 | -10.51% | 100 |
| Nov 12, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | +0.33 | +8.35% | 1,000 |
| Nov 9, 2026 | 3.99 | 3.99 | 3.90 | 3.95 | -0.55 | -12.22% | 4,697 |
| Nov 6, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00 | 0.00% | 250 |
| Oct 30, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 4.38 | 4.50 | 4.38 | 4.50 | +0.25 | +5.88% | 500 |
| Oct 27, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | +0.07 | +1.67% | 250 |
| Oct 22, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | +0.13 | +3.21% | 900 |
| Oct 15, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | -0.48 | -10.60% | 175 |
| Oct 14, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 0.00 | 0.00% | 320 |
| Oct 13, 2026 | 4.55 | 4.55 | 4.40 | 4.53 | -0.97 | -17.64% | 5,325 |
| Oct 12, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | +0.30 | +5.77% | 153 |
| Oct 9, 2026 | 5.27 | 5.28 | 5.20 | 5.20 | -0.06 | -1.14% | 1,238 |
| Oct 8, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | -0.54 | -9.31% | 100 |
| Oct 7, 2026 | 5.50 | 5.80 | 5.50 | 5.80 | -0.55 | -8.66% | 1,690 |
| Oct 6, 2026 | 6.55 | 6.55 | 6.35 | 6.35 | +0.55 | +9.48% | 1,630 |
| Oct 5, 2026 | 5.84 | 6.00 | 5.70 | 5.80 | +0.28 | +5.07% | 5,680 |
| Oct 2, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | -0.18 | -3.16% | 1,000 |
| Oct 1, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | +0.17 | +3.07% | 1,000 |
| Sep 30, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | +0.18 | +3.36% | 500 |
| Sep 29, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | +0.30 | +5.94% | 500 |
| Sep 25, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | -0.60 | -10.62% | 363 |
| Sep 23, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 5.30 | 5.65 | 5.30 | 5.65 | +0.83 | +17.22% | 8,595 |
| Sep 18, 2026 | 5.09 | 5.09 | 4.82 | 4.82 | +0.72 | +17.56% | 1,020 |
| Sep 17, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | +0.10 | +2.50% | 100 |
| Sep 9, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | -0.30 | -6.98% | 100 |
| Sep 3, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | -0.35 | -7.53% | 100 |
| Sep 2, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 4.60 | 4.65 | 4.51 | 4.65 | +0.25 | +5.68% | 1,660 |
| Aug 31, 2026 | 4.55 | 4.60 | 4.35 | 4.40 | -0.10 | -2.22% | 2,697 |
| Aug 28, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00 | 0.00% | 460 |
| Aug 27, 2026 | 5.00 | 5.00 | 4.45 | 4.50 | +0.35 | +8.43% | 10,023 |
| Aug 26, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | -0.45 | -9.78% | 1,000 |
| Aug 25, 2026 | 4.15 | 4.60 | 4.15 | 4.60 | +0.60 | +15.00% | 5,100 |
| Aug 24, 2026 | 3.90 | 4.00 | 3.90 | 4.00 | +0.14 | +3.63% | 6,806 |
| Aug 21, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 3.80 | 3.86 | 3.80 | 3.86 | +0.16 | +4.32% | 6,000 |
| Aug 19, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | +0.20 | +5.71% | 2,090 |
| Aug 18, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | +0.20 | +6.06% | 2,000 |
| Aug 17, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | +0.09 | +2.80% | 1,790 |
| Aug 14, 2026 | 3.30 | 3.30 | 3.21 | 3.21 | -0.03 | -0.93% | 1,420 |
65 days, newest first. Daily bars as drawn on the GNNSF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.