Transgene Biotek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	3.15	3.25	3.10	3.20	3.20	1.59%	28,306
May 12, 2026	3.30	3.30	3.07	3.15	3.15	-1.56%	47,589
May 11, 2026	3.16	3.40	3.00	3.20	3.20	3.23%	129,670
May 8, 2026	3.50	3.50	2.94	3.10	3.10	1.31%	62,126
May 7, 2026	2.85	3.19	2.85	3.06	3.06	0.33%	48,003
May 6, 2026	3.10	3.10	2.85	3.05	3.05	2.01%	38,558
May 5, 2026	3.20	3.20	2.84	2.99	2.99	-3.55%	85,095
May 4, 2026	2.98	3.30	2.82	3.10	3.10	12.73%	160,929
Apr 30, 2026	2.92	2.92	2.69	2.75	2.75	-3.17%	30,586
Apr 29, 2026	2.88	2.99	2.75	2.84	2.84	-1.39%	13,828
Apr 28, 2026	2.89	2.89	2.72	2.88	2.88	0.35%	34,593
Apr 27, 2026	2.68	2.96	2.68	2.87	2.87	0.70%	4,908
Apr 24, 2026	2.97	3.00	2.85	2.85	2.85	-5.94%	25,903
Apr 23, 2026	3.06	3.11	2.92	3.03	3.03	1.34%	7,011
Apr 22, 2026	2.89	3.05	2.89	2.99	2.99	-	7,397
Apr 21, 2026	3.09	3.20	2.93	2.99	2.99	-3.24%	29,571
Apr 20, 2026	3.20	3.20	2.90	3.09	3.09	-0.32%	86,233
Apr 17, 2026	3.20	3.20	2.94	3.10	3.10	7.64%	98,128
Apr 16, 2026	2.55	2.98	2.55	2.88	2.88	8.68%	90,495
Apr 15, 2026	2.54	2.65	2.54	2.65	2.65	3.52%	18,956
Apr 13, 2026	2.65	2.66	2.53	2.56	2.56	-3.40%	49,992
Apr 10, 2026	2.42	2.74	2.42	2.65	2.65	7.72%	57,347
Apr 9, 2026	2.51	2.51	2.36	2.46	2.46	-	27,926
Apr 8, 2026	2.26	2.49	2.24	2.46	2.46	10.81%	59,855
Apr 7, 2026	2.28	2.46	2.20	2.22	2.22	-0.45%	73,433
Apr 6, 2026	2.15	2.28	2.15	2.23	2.23	5.69%	21,880
Apr 2, 2026	2.19	2.19	2.01	2.11	2.11	-4.09%	18,309
Apr 1, 2026	1.98	2.25	1.98	2.20	2.20	11.11%	32,942
Mar 30, 2026	2.33	2.33	1.91	1.98	1.98	-13.16%	189,456
Mar 27, 2026	2.38	2.70	2.16	2.28	2.28	-2.15%	153,050
Mar 25, 2026	2.46	2.54	2.28	2.33	2.33	-0.85%	58,246
Mar 24, 2026	2.54	2.54	2.25	2.35	2.35	2.62%	32,784
Mar 23, 2026	2.30	2.58	2.16	2.29	2.29	-0.43%	40,137
Mar 20, 2026	2.65	2.65	2.11	2.30	2.30	-6.12%	103,103
Mar 19, 2026	2.60	2.90	2.38	2.45	2.45	-5.77%	75,903
Mar 18, 2026	2.70	2.70	2.37	2.60	2.60	-1.89%	53,733
Mar 17, 2026	2.38	2.75	2.35	2.65	2.65	9.05%	51,697
Mar 16, 2026	2.60	2.60	2.34	2.43	2.43	-2.80%	53,595
Mar 13, 2026	2.68	2.68	2.50	2.50	2.50	-3.47%	8,745
Mar 12, 2026	2.65	2.68	2.46	2.59	2.59	-4.43%	25,670
Mar 11, 2026	2.86	2.86	2.41	2.71	2.71	-1.45%	76,662
Mar 10, 2026	2.82	2.98	2.68	2.75	2.75	-0.36%	20,129
Mar 9, 2026	3.11	3.11	2.71	2.76	2.76	-2.82%	9,985
Mar 6, 2026	2.78	2.99	2.56	2.84	2.84	7.98%	64,299
Mar 5, 2026	2.41	2.88	2.37	2.63	2.63	9.58%	106,508
Mar 4, 2026	2.66	2.66	2.36	2.40	2.40	-6.25%	38,050
Mar 2, 2026	2.67	2.67	2.43	2.56	2.56	-4.12%	41,409
Feb 27, 2026	2.64	2.70	2.59	2.67	2.67	-0.74%	26,023
Feb 26, 2026	2.61	2.73	2.53	2.69	2.69	1.13%	54,079
Feb 25, 2026	2.79	2.87	2.51	2.66	2.66	-3.97%	82,518