Trucept, Inc. (TREP)
OTCMKTS
· Delayed Price · Currency is USD
0.0450
+0.0065 (16.88%)
May 23, 2025, 10:00 AM EDT
Trucept Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 3,000 |
| May 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 15, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 27.27% | 3,000 |
| May 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.32% | 26,002 |
| May 13, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -15.56% | 132,492 |
| May 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 9, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 2.27% | 6,400 |
| May 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16 |
| May 7, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -7.37% | 21,000 |
| May 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 12 |
| May 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 2, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 0.49% | 389,058 |
| May 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.46% | 32,471 |
| Apr 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 250,050 |
| Apr 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.54% | 330 |
| Apr 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.61% | 9,732 |
| Apr 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.48% | 13,048 |
| Apr 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.82% | 26,004 |
| Apr 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 10.93% | 47,259 |
| 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 |