Transgene Biotek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	2.72	2.83	2.69	2.76	2.76	1.85%	3,397
Sep 15, 2026	2.77	2.89	2.68	2.71	2.71	-2.17%	17,419
Sep 11, 2026	2.85	2.85	2.72	2.77	2.77	-3.15%	5,636
Sep 10, 2026	2.83	2.88	2.77	2.86	2.86	3.25%	11,228
Sep 9, 2026	2.73	2.92	2.71	2.77	2.77	-1.07%	21,910
Sep 8, 2026	2.87	2.87	2.65	2.80	2.80	0.36%	23,046
Sep 7, 2026	2.75	2.90	2.62	2.79	2.79	2.57%	49,517
Sep 4, 2026	2.82	2.82	2.65	2.72	2.72	-1.81%	45,957
Sep 3, 2026	2.65	2.95	2.65	2.77	2.77	2.59%	33,857
Sep 2, 2026	2.89	2.89	2.60	2.70	2.70	-4.59%	34,591
Sep 1, 2026	2.81	2.88	2.63	2.83	2.83	-	19,049
Aug 31, 2026	2.82	2.94	2.78	2.83	2.83	-2.41%	7,192
Aug 28, 2026	2.99	2.99	2.80	2.90	2.90	0.69%	19,842
Aug 27, 2026	2.88	3.10	2.82	2.88	2.88	2.13%	5,103
Aug 26, 2026	2.84	2.99	2.73	2.82	2.82	-1.05%	9,562
Aug 25, 2026	3.01	3.01	2.83	2.85	2.85	-2.40%	39,608
Aug 24, 2026	2.80	3.24	2.80	2.92	2.92	5.04%	52,041
Aug 21, 2026	2.84	2.89	2.73	2.78	2.78	-	22,926
Aug 20, 2026	2.86	2.86	2.75	2.78	2.78	1.46%	3,527
Aug 19, 2026	2.73	2.94	2.70	2.74	2.74	-3.86%	38,540
Aug 18, 2026	3.07	3.07	2.67	2.85	2.85	-4.04%	57,595
Aug 17, 2026	2.80	3.08	2.75	2.97	2.97	6.45%	51,195
Aug 14, 2026	2.92	3.10	2.71	2.79	2.79	-6.38%	54,343
Aug 13, 2026	3.03	3.03	2.86	2.98	2.98	0.34%	17,816
Aug 12, 2026	2.93	3.06	2.83	2.97	2.97	1.37%	42,215
Aug 11, 2026	3.01	3.01	2.91	2.93	2.93	-0.34%	2,674
Aug 10, 2026	2.97	3.02	2.84	2.94	2.94	1.03%	5,223
Aug 7, 2026	2.98	2.99	2.90	2.91	2.91	-	24,945
Aug 6, 2026	2.91	3.12	2.83	2.91	2.91	-1.36%	48,652
Aug 5, 2026	3.13	3.13	2.77	2.95	2.95	-5.75%	123,889
Aug 4, 2026	3.35	3.35	2.92	3.13	3.13	6.10%	71,245
Aug 3, 2026	3.01	3.01	2.95	2.95	2.95	-1.99%	5,807
Jul 31, 2026	3.05	3.29	2.62	3.01	3.01	3.44%	51,987
Jul 30, 2026	2.90	3.02	2.87	2.91	2.91	-3.64%	2,479
Jul 29, 2026	2.75	3.23	2.75	3.02	3.02	2.37%	11,033
Jul 28, 2026	2.78	3.26	2.78	2.95	2.95	-	5,557
Jul 27, 2026	2.92	3.08	2.92	2.95	2.95	-2.96%	48,295
Jul 24, 2026	2.91	3.09	2.91	3.04	3.04	2.36%	11,835
Jul 23, 2026	3.00	3.07	2.93	2.97	2.97	-0.34%	8,760
Jul 22, 2026	3.05	3.05	2.96	2.98	2.98	-1.97%	1,479
Jul 21, 2026	3.06	3.06	2.82	3.04	3.04	2.01%	22,911
Jul 20, 2026	3.10	3.10	2.95	2.98	2.98	-1.65%	8,031
Jul 17, 2026	3.03	3.14	3.02	3.03	3.03	-1.30%	3,219
Jul 16, 2026	3.04	3.36	3.01	3.07	3.07	-2.85%	28,496
Jul 15, 2026	2.99	3.49	2.87	3.16	3.16	7.12%	40,586
Jul 14, 2026	3.18	3.18	2.81	2.95	2.95	-3.91%	47,802
Jul 13, 2026	3.06	3.22	2.70	3.07	3.07	-0.32%	88,102
Jul 10, 2026	3.15	3.15	3.06	3.08	3.08	-	24,297
Jul 9, 2026	3.23	3.23	3.07	3.08	3.08	-0.32%	19,419
Jul 8, 2026	3.27	3.27	3.09	3.09	3.09	-3.74%	22,622