Trucept, Inc. (TREP)
OTCMKTS
· Delayed Price · Currency is USD
0.0430
0.00 (0.00%)
Apr 17, 2025, 12:39 PM EDT
Trucept Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 34,522 |
| Apr 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 15, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 27,132 |
| Apr 14, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 155,496 |
| Apr 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 118,000 |
| Apr 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.53% | 5,400 |
| Apr 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 7, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 8.14% | 2,050 |
| Apr 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 3, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -10.42% | 7,938 |
| Apr 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 9.09% | 3,000 |
| Mar 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.57% | 30,000 |
| Mar 27, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -0.98% | 50,000 |
| Mar 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.23% | 201 |
| Mar 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 21, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -4.78% | 140,100 |
| Mar 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.44% | 16,200 |
| Mar 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.60% | 36,500 |
| Mar 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.85% | 179,800 |
| Mar 12, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 53,000 |
| Mar 11, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -23.98% | 40,000 |
| Mar 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.15% | 292 |
| Mar 7, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 22.32% | 10,350 |
| Mar 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 11.78% | 778 |
| Mar 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.50% | 714 |
| Feb 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10,000 |
| Feb 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 26, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 5.26% | 15,826 |
| Feb 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 24, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 14.00% | 40,500 |
| Feb 21, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -18.03% | 145,517 |
| Feb 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 8.93% | 798 |
| Feb 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 50 |
| Feb 18, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -9.68% | 507,050 |
| Feb 14, 2025 | 0.07 | 0.07 | 0.05 | 0.06 | 0.06 | -7.81% | 513,072 |
| Feb 13, 2025 | 0.07 | 0.08 | 0.05 | 0.07 | 0.07 | 38.66% | 1,653,561 |
| Feb 12, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 63.30% | 569,393 |
| Feb 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.19% | 10,000 |
| Feb 10, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -3.12% | 64,000 |
| Feb 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.10% | 25,150 |
| Feb 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50,000 |