Transgene Biotek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	2.47	2.47	2.18	2.27	2.27	-6.58%	47,191
Oct 5, 2026	2.36	2.47	2.35	2.43	2.43	1.25%	31,440
Oct 1, 2026	2.58	2.71	2.33	2.40	2.40	-6.98%	61,442
Sep 30, 2026	2.51	2.76	2.51	2.58	2.58	1.98%	9,930
Sep 29, 2026	2.70	2.70	2.50	2.53	2.53	-5.24%	39,026
Sep 28, 2026	2.58	2.74	2.53	2.67	2.67	2.69%	31,407
Sep 25, 2026	2.53	2.78	2.53	2.60	2.60	-0.38%	34,448
Sep 24, 2026	2.69	2.80	2.55	2.61	2.61	-2.61%	62,163
Sep 23, 2026	2.75	2.80	2.67	2.68	2.68	-4.63%	35,987
Sep 22, 2026	2.93	2.93	2.68	2.81	2.81	4.07%	9,322
Sep 21, 2026	3.05	3.05	2.61	2.70	2.70	-1.10%	13,363
Sep 18, 2026	2.91	2.91	2.67	2.73	2.73	1.49%	6,468
Sep 17, 2026	2.79	2.80	2.63	2.69	2.69	-2.54%	19,771
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