Transgene Biotek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	2.80	2.80	2.35	2.59	2.59	4.02%	128,763
Feb 12, 2026	2.20	2.51	2.18	2.49	2.49	15.28%	129,355
Feb 11, 2026	2.09	2.17	2.08	2.16	2.16	2.37%	31,799
Feb 10, 2026	2.18	2.18	2.00	2.11	2.11	-2.31%	131,584
Feb 9, 2026	2.20	2.20	2.05	2.16	2.16	-	62,381
Feb 6, 2026	2.12	2.34	2.10	2.16	2.16	4.35%	111,921
Feb 5, 2026	2.07	2.20	1.86	2.07	2.07	5.08%	156,313
Feb 4, 2026	1.83	2.30	1.83	1.97	1.97	-5.29%	477,465
Feb 3, 2026	2.30	2.30	1.97	2.08	2.08	-7.96%	90,088
Feb 2, 2026	2.31	2.31	2.03	2.26	2.26	6.10%	59,007
Feb 1, 2026	1.95	2.38	1.95	2.13	2.13	3.40%	200,677
Jan 30, 2026	2.14	2.15	1.90	2.06	2.06	-1.44%	42,533
Jan 29, 2026	2.20	2.26	2.05	2.09	2.09	-5.00%	83,018
Jan 28, 2026	2.15	2.28	2.15	2.20	2.20	2.80%	40,069
Jan 27, 2026	2.22	2.60	2.10	2.14	2.14	-12.30%	329,864
Jan 23, 2026	2.65	2.65	2.41	2.44	2.44	0.41%	27,593
Jan 22, 2026	2.69	2.69	2.30	2.43	2.43	-0.82%	40,143
Jan 21, 2026	2.50	2.60	2.41	2.45	2.45	-0.41%	27,343
Jan 20, 2026	2.65	2.65	2.38	2.46	2.46	-6.46%	42,058
Jan 19, 2026	2.60	2.70	2.50	2.63	2.63	3.14%	39,799
Jan 16, 2026	2.91	2.91	2.49	2.55	2.55	-7.94%	291,678
Jan 14, 2026	2.98	2.98	2.70	2.77	2.77	1.84%	12,673
Jan 13, 2026	2.79	2.82	2.64	2.72	2.72	-2.16%	20,882
Jan 12, 2026	2.83	2.89	2.62	2.78	2.78	0.36%	20,209
Jan 9, 2026	2.84	2.90	2.72	2.77	2.77	-2.46%	33,752
Jan 8, 2026	2.99	3.07	2.80	2.84	2.84	-1.73%	21,689
Jan 7, 2026	2.99	2.99	2.82	2.89	2.89	1.05%	8,762
Jan 6, 2026	2.81	3.06	2.81	2.86	2.86	-3.05%	19,623
Jan 5, 2026	2.90	2.97	2.77	2.95	2.95	3.87%	32,278
Jan 2, 2026	2.88	3.05	2.75	2.84	2.84	-4.05%	154,602
Jan 1, 2026	3.29	3.29	2.86	2.96	2.96	-6.03%	35,095
Dec 31, 2025	3.25	3.25	2.86	3.15	3.15	4.30%	64,640
Dec 30, 2025	2.82	3.34	2.80	3.02	3.02	7.86%	59,153
Dec 29, 2025	2.99	2.99	2.74	2.80	2.80	-4.76%	15,164
Dec 26, 2025	2.93	2.99	2.83	2.94	2.94	0.34%	14,281
Dec 24, 2025	2.95	3.00	2.89	2.93	2.93	3.53%	28,138
Dec 23, 2025	2.92	2.95	2.80	2.83	2.83	-2.41%	31,740
Dec 22, 2025	2.91	2.99	2.80	2.90	2.90	-0.34%	32,736
Dec 19, 2025	2.89	3.03	2.59	2.91	2.91	-1.36%	13,503
Dec 18, 2025	2.96	2.98	2.88	2.95	2.95	1.72%	5,176
Dec 17, 2025	2.98	2.99	2.86	2.90	2.90	1.40%	30,748
Dec 16, 2025	3.03	3.03	2.77	2.86	2.86	0.70%	35,031
Dec 15, 2025	2.98	3.14	2.70	2.84	2.84	-1.05%	45,803
Dec 12, 2025	2.93	2.99	2.67	2.87	2.87	5.51%	79,754
Dec 11, 2025	3.08	3.08	2.61	2.72	2.72	-4.90%	187,208
Dec 10, 2025	3.16	3.16	2.77	2.86	2.86	-5.61%	80,879
Dec 9, 2025	3.16	3.24	2.71	3.03	3.03	-2.26%	50,370
Dec 8, 2025	2.90	3.14	2.90	3.10	3.10	0.65%	12,023
Dec 5, 2025	3.15	3.15	2.90	3.08	3.08	2.67%	23,591
Dec 4, 2025	3.01	3.15	2.96	3.00	3.00	-	19,071