VISEN Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	24.50	25.20	24.42	25.20	25.20	0.88%	12,900
Apr 27, 2026	24.62	25.50	24.42	24.98	24.98	1.46%	2,100
Apr 24, 2026	24.90	24.90	24.60	24.62	24.62	-1.12%	5,700
Apr 23, 2026	25.08	25.08	24.88	24.90	24.90	-0.72%	4,000
Apr 22, 2026	25.50	25.50	25.00	25.08	25.08	-1.65%	4,700
Apr 21, 2026	26.02	26.02	25.16	25.50	25.50	-1.77%	4,200
Apr 20, 2026	26.34	26.34	25.28	25.96	25.96	-1.44%	12,300
Apr 17, 2026	26.00	27.40	25.70	26.34	26.34	-5.59%	6,500
Apr 16, 2026	27.78	28.00	26.58	27.90	27.90	0.43%	17,300
Apr 15, 2026	28.00	28.80	26.62	27.78	27.78	-0.79%	24,000
Apr 14, 2026	26.00	28.48	26.00	28.00	28.00	7.69%	61,400
Apr 13, 2026	26.00	26.40	24.96	26.00	26.00	1.56%	9,600
Apr 10, 2026	25.20	26.48	25.00	25.60	25.60	0.39%	5,800
Apr 9, 2026	25.76	27.04	24.00	25.50	25.50	2.00%	54,600
Apr 8, 2026	24.78	25.60	24.38	25.00	25.00	0.89%	19,100
Apr 2, 2026	24.90	26.00	24.56	24.78	24.78	-0.80%	7,700
Apr 1, 2026	25.80	27.10	24.98	24.98	24.98	-3.18%	14,300
Mar 31, 2026	27.24	28.94	25.02	25.80	25.80	1.82%	4,000
Mar 30, 2026	25.34	26.00	25.30	25.34	25.34	-5.31%	8,800
Mar 27, 2026	27.00	27.00	25.82	26.76	26.76	-0.89%	3,500
Mar 26, 2026	25.94	27.78	25.46	27.00	27.00	1.81%	21,800
Mar 25, 2026	25.20	28.36	25.20	26.52	26.52	2.16%	34,600
Mar 24, 2026	24.12	25.98	24.00	25.96	25.96	4.34%	23,200
Mar 23, 2026	25.82	26.98	24.40	24.88	24.88	-4.38%	33,900
Mar 20, 2026	26.90	27.26	26.02	26.02	26.02	-3.27%	29,400
Mar 19, 2026	28.96	28.96	26.34	26.90	26.90	-9.37%	53,800
Mar 18, 2026	29.22	29.94	27.60	29.68	29.68	-1.20%	37,600
Mar 17, 2026	30.88	31.30	29.50	30.04	30.04	-2.28%	28,700
Mar 16, 2026	31.08	31.08	30.00	30.74	30.74	-1.09%	16,100
Mar 13, 2026	32.74	33.50	30.30	31.08	31.08	-2.26%	14,200
Mar 12, 2026	32.00	32.00	31.10	31.80	31.80	-0.62%	1,100
Mar 11, 2026	32.06	32.20	31.50	32.00	32.00	-1.72%	5,100
Mar 10, 2026	31.50	32.98	31.50	32.56	32.56	3.37%	2,600
Mar 9, 2026	32.00	32.00	31.48	31.50	31.50	-1.75%	900
Mar 6, 2026	32.32	32.32	30.88	32.06	32.06	-0.80%	4,700
Mar 5, 2026	32.00	33.50	31.02	32.32	32.32	1.00%	1,600
Mar 4, 2026	32.00	32.00	32.00	32.00	32.00	-	400
Mar 3, 2026	30.58	32.00	30.48	32.00	32.00	1.59%	21,400
Mar 2, 2026	32.78	32.78	31.00	31.50	31.50	-3.90%	17,900
Feb 27, 2026	32.86	32.88	32.10	32.78	32.78	-0.30%	1,000
Feb 26, 2026	33.00	33.00	32.16	32.88	32.88	-0.36%	14,600
Feb 25, 2026	33.94	33.94	32.50	33.00	33.00	-1.20%	2,100
Feb 24, 2026	33.38	34.38	32.68	33.40	33.40	1.21%	1,700
Feb 23, 2026	33.60	33.60	32.38	33.00	33.00	-1.79%	25,500
Feb 20, 2026	34.08	34.20	32.48	33.60	33.60	-1.47%	17,500
Feb 16, 2026	33.00	34.16	33.00	34.10	34.10	2.16%	2,000
Feb 13, 2026	33.30	34.46	32.70	33.38	33.38	-0.54%	7,500
Feb 12, 2026	33.84	33.84	32.62	33.56	33.56	0.78%	2,800
Feb 11, 2026	32.62	33.50	32.62	33.30	33.30	-0.60%	34,200
Feb 10, 2026	32.24	33.78	32.22	33.50	33.50	0.60%	9,200
Feb 9, 2026	34.00	34.50	32.52	33.30	33.30	-2.06%	4,900
Feb 6, 2026	34.06	34.06	34.00	34.00	34.00	-0.23%	1,400
Feb 5, 2026	33.48	34.44	33.00	34.08	34.08	1.79%	12,200
Feb 4, 2026	33.00	34.44	32.98	33.48	33.48	0.24%	24,700
Feb 3, 2026	32.50	34.44	32.30	33.40	33.40	1.21%	24,400
Feb 2, 2026	33.90	33.96	32.34	33.00	33.00	-2.94%	28,500
Jan 30, 2026	33.50	35.10	32.16	34.00	34.00	1.49%	24,400
Jan 29, 2026	35.20	36.00	31.54	33.50	33.50	-4.83%	113,700
Jan 28, 2026	38.30	38.30	35.20	35.20	35.20	-5.83%	21,400
Jan 27, 2026	40.14	43.30	36.38	37.38	37.38	-6.32%	180,700
Jan 26, 2026	37.72	39.90	37.72	39.90	39.90	5.78%	32,000
Jan 23, 2026	35.50	38.20	35.50	37.72	37.72	8.52%	57,400
Jan 22, 2026	34.62	35.10	34.52	34.76	34.76	0.06%	17,500
Jan 21, 2026	34.50	34.74	34.00	34.74	34.74	0.70%	19,600
Jan 20, 2026	34.40	34.50	33.80	34.50	34.50	0.29%	5,900
Jan 19, 2026	33.30	34.76	33.30	34.40	34.40	1.78%	2,200
Jan 16, 2026	34.32	34.32	33.10	33.80	33.80	-1.80%	15,200
Jan 15, 2026	34.28	35.08	33.00	34.42	34.42	0.41%	31,000
Jan 14, 2026	33.36	35.20	33.30	34.28	34.28	2.27%	33,500
Jan 13, 2026	33.16	34.30	33.16	33.52	33.52	0.18%	12,900
Jan 12, 2026	33.60	34.38	33.26	33.46	33.46	-0.65%	12,100
Jan 9, 2026	33.20	34.94	32.50	33.68	33.68	-0.24%	52,700
Jan 8, 2026	33.80	34.92	33.26	33.76	33.76	-3.49%	39,700
Jan 7, 2026	34.92	35.18	33.68	34.98	34.98	0.46%	26,900
Jan 6, 2026	33.80	35.14	33.12	34.82	34.82	2.11%	42,800
Jan 5, 2026	32.02	34.68	32.02	34.10	34.10	1.43%	5,200
Jan 2, 2026	32.80	33.62	32.00	33.62	33.62	2.50%	16,600
Dec 31, 2025	34.36	34.36	32.48	32.80	32.80	-2.09%	21,400
Dec 30, 2025	33.54	34.00	33.00	33.50	33.50	-4.61%	45,200
Dec 29, 2025	36.28	36.32	34.80	35.12	35.12	-3.30%	27,200
Dec 24, 2025	37.70	37.70	35.50	36.32	36.32	-0.22%	21,800
Dec 23, 2025	36.44	37.10	36.40	36.40	36.40	-0.11%	4,900
Dec 22, 2025	37.06	37.76	35.66	36.44	36.44	2.65%	24,900
Dec 19, 2025	36.50	36.50	35.02	35.50	35.50	-2.31%	50,500
Dec 18, 2025	37.50	38.48	35.70	36.34	36.34	-3.35%	15,600
Dec 17, 2025	39.14	39.14	36.52	37.60	37.60	3.01%	16,200
Dec 16, 2025	38.80	38.80	35.78	36.50	36.50	-3.95%	18,600
Dec 15, 2025	38.98	38.98	37.32	38.00	38.00	-1.30%	14,000
Dec 12, 2025	37.98	39.00	37.04	38.50	38.50	2.01%	22,100
Dec 11, 2025	36.80	37.78	36.78	37.74	37.74	3.45%	23,300
Dec 10, 2025	35.42	36.82	35.02	36.48	36.48	4.89%	97,500
Dec 9, 2025	36.40	36.40	33.34	34.78	34.78	0.81%	5,700
Dec 8, 2025	35.68	36.00	34.50	34.50	34.50	-3.25%	8,100
Dec 5, 2025	36.82	36.82	34.72	35.66	35.66	0.96%	23,300
Dec 4, 2025	36.56	36.56	34.80	35.32	35.32	-0.51%	8,200
Dec 3, 2025	35.52	36.08	35.08	35.50	35.50	0.34%	15,500
Dec 2, 2025	32.92	36.98	32.92	35.38	35.38	7.47%	93,300
Dec 1, 2025	33.06	33.06	31.48	32.92	32.92	7.02%	23,600
Nov 28, 2025	31.16	32.02	29.96	30.76	30.76	1.65%	33,200
Nov 27, 2025	30.10	30.96	29.52	30.26	30.26	3.49%	67,500