Transgene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.92	0.92	0.91	0.91	0.91	-1.31%	57,036
Jan 29, 2026	0.91	0.92	0.90	0.92	0.92	1.55%	26,455
Jan 28, 2026	0.93	0.93	0.90	0.90	0.90	-1.74%	153,731
Jan 27, 2026	0.94	0.94	0.92	0.92	0.92	-1.71%	69,997
Jan 26, 2026	0.93	0.95	0.91	0.94	0.94	1.30%	99,024
Jan 23, 2026	0.92	0.95	0.92	0.92	0.92	0.65%	68,338
Jan 22, 2026	0.92	0.93	0.91	0.92	0.92	-0.22%	58,427
Jan 21, 2026	0.93	0.93	0.91	0.92	0.92	0.88%	97,256
Jan 20, 2026	0.94	0.94	0.91	0.91	0.91	-3.39%	124,560
Jan 19, 2026	0.95	0.96	0.94	0.94	0.94	-0.63%	47,653
Jan 16, 2026	0.96	0.97	0.95	0.95	0.95	-1.45%	50,848
Jan 15, 2026	0.99	0.99	0.96	0.96	0.96	-0.41%	69,872
Jan 14, 2026	1.00	1.00	0.96	0.97	0.97	-2.81%	89,943
Jan 13, 2026	1.01	1.01	0.99	1.00	1.00	-0.90%	48,516
Jan 12, 2026	0.98	1.02	0.97	1.01	1.01	3.40%	105,527
Jan 9, 2026	0.99	1.03	0.96	0.97	0.97	3.18%	210,588
Jan 8, 2026	0.94	0.95	0.93	0.94	0.94	-0.42%	24,295
Jan 7, 2026	0.94	0.96	0.93	0.95	0.95	0.64%	90,197
Jan 6, 2026	0.97	0.97	0.94	0.94	0.94	-1.47%	52,056
Jan 5, 2026	0.96	0.97	0.95	0.95	0.95	0.21%	76,315
Jan 2, 2026	0.96	0.97	0.95	0.95	0.95	-0.83%	73,369
Dec 31, 2025	0.95	0.96	0.94	0.96	0.96	1.91%	24,574
Dec 30, 2025	0.94	0.95	0.93	0.94	0.94	0.86%	179,463
Dec 29, 2025	0.98	0.98	0.93	0.93	0.93	-4.69%	170,028
Dec 24, 2025	0.97	0.98	0.96	0.98	0.98	2.08%	28,449
Dec 23, 2025	0.97	0.99	0.95	0.96	0.96	-1.23%	127,564
Dec 22, 2025	0.92	0.97	0.92	0.97	0.97	5.19%	176,354
Dec 19, 2025	0.95	0.95	0.92	0.92	0.92	-2.12%	85,330
Dec 18, 2025	0.95	0.95	0.93	0.94	0.94	-	50,348
Dec 17, 2025	0.96	0.96	0.94	0.94	0.94	-1.26%	59,355
Dec 16, 2025	0.96	0.98	0.94	0.96	0.96	1.70%	150,021
Dec 15, 2025	0.95	0.97	0.94	0.94	0.94	-1.26%	94,295
Dec 12, 2025	0.89	0.98	0.89	0.95	0.95	6.73%	288,427
Dec 11, 2025	0.90	0.93	0.89	0.89	0.89	-0.89%	138,177
Dec 10, 2025	0.89	0.92	0.88	0.90	0.90	2.04%	117,674
Dec 9, 2025	0.91	0.91	0.88	0.88	0.88	-3.29%	158,651
Dec 8, 2025	0.95	0.95	0.91	0.91	0.91	-0.44%	183,255
Dec 5, 2025	0.87	0.94	0.86	0.92	0.92	5.77%	272,500
Dec 4, 2025	0.86	0.88	0.85	0.87	0.87	-1.59%	223,673
Dec 3, 2025	0.88	0.90	0.86	0.88	0.88	-4.14%	273,661
Dec 2, 2025	1.01	1.01	0.92	0.92	0.92	-8.20%	432,652
Dec 1, 2025	1.04	1.06	1.00	1.00	1.00	-0.50%	451,139
Nov 28, 2025	1.09	1.11	1.01	1.01	1.01	-6.94%	835,114
Nov 27, 2025	1.07	1.17	1.03	1.08	1.08	-20.59%	1,886,314
Nov 26, 2025	1.36	1.36	1.36	1.36	1.36	-	-
Nov 25, 2025	1.34	1.37	1.32	1.36	1.36	4.62%	158,204
Nov 24, 2025	1.25	1.32	1.25	1.30	1.30	3.17%	53,177
Nov 21, 2025	1.27	1.27	1.23	1.26	1.26	-1.56%	53,341
Nov 20, 2025	1.29	1.30	1.28	1.28	1.28	-1.16%	25,662
Nov 19, 2025	1.29	1.30	1.26	1.30	1.30	0.39%	41,276