Thiogenesis Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2025	0.82	0.82	0.79	0.82	-	-	75,692
Jul 22, 2025	0.79	0.82	0.78	0.82	-	3.80%	11,400
Jul 21, 2025	0.79	0.79	0.79	0.79	-	-	10,300
Jul 18, 2025	0.81	0.82	0.79	0.79	-	-1.25%	36,594
Jul 17, 2025	0.79	0.80	0.79	0.80	-	-	62,100
Jul 16, 2025	0.80	0.80	0.80	0.80	-	-	5,000
Jul 15, 2025	0.80	0.80	0.80	0.80	-	-	15,100
Jul 14, 2025	0.81	0.81	0.79	0.80	-	3.90%	7,350
Jul 11, 2025	0.77	0.80	0.77	0.77	-	-1.28%	59,000
Jul 10, 2025	0.81	0.81	0.77	0.78	-	-4.88%	16,500
Jul 9, 2025	0.81	0.82	0.78	0.82	-	6.49%	26,500
Jul 8, 2025	0.84	0.84	0.77	0.77	-	-8.33%	35,850
Jul 7, 2025	0.85	0.88	0.84	0.84	-	1.20%	65,500
Jul 4, 2025	0.78	0.87	0.78	0.83	-	12.16%	171,200
Jul 3, 2025	0.74	0.74	0.72	0.74	-	-	44,580
Jul 2, 2025	0.72	0.75	0.72	0.74	-	-	18,245
Jun 30, 2025	0.74	0.74	0.72	0.74	-	-	19,500
Jun 27, 2025	0.75	0.75	0.73	0.74	-	-	27,000
Jun 26, 2025	0.78	0.78	0.74	0.74	-	-5.13%	35,800
Jun 25, 2025	0.75	0.80	0.73	0.78	-	4.00%	41,000
Jun 24, 2025	0.75	0.78	0.74	0.75	-	-5.06%	26,850
Jun 23, 2025	0.79	0.79	0.79	0.79	-	1.28%	500
Jun 20, 2025	0.78	0.78	0.78	0.78	-	2.63%	19,615
Jun 19, 2025	0.76	0.77	0.76	0.76	-	-2.56%	4,000
Jun 18, 2025	0.80	0.80	0.76	0.78	-	1.30%	17,276
Jun 17, 2025	0.78	0.79	0.76	0.77	-	-3.75%	28,000
Jun 16, 2025	0.77	0.84	0.77	0.80	-	3.90%	9,500
Jun 13, 2025	0.84	0.84	0.77	0.77	-	-8.33%	1,500
Jun 12, 2025	0.82	0.88	0.81	0.84	-	9.09%	92,319
Jun 11, 2025	0.71	0.79	0.71	0.77	-	10.00%	44,500
Jun 10, 2025	0.70	0.70	0.70	0.70	-	-	36,000
Jun 9, 2025	0.72	0.72	0.70	0.70	-	-5.41%	77,600
Jun 6, 2025	0.72	0.74	0.72	0.74	-	4.23%	3,000
Jun 5, 2025	0.71	0.74	0.70	0.71	-	-2.74%	80,000
Jun 4, 2025	0.71	0.73	0.71	0.73	-	2.82%	5,500
Jun 3, 2025	0.72	0.72	0.71	0.71	-	1.43%	6,000
Jun 2, 2025	0.74	0.74	0.70	0.70	-	-	6,500
May 30, 2025	0.71	0.71	0.70	0.70	-	-2.78%	10,000
May 29, 2025	0.72	0.72	0.72	0.72	-	-2.70%	5,000
May 28, 2025	0.71	0.75	0.71	0.74	-	4.23%	24,500
May 27, 2025	0.70	0.74	0.70	0.71	-	-4.05%	61,000
May 26, 2025	0.70	0.74	0.70	0.74	-	1.37%	21,500
May 23, 2025	0.70	0.73	0.70	0.73	-	-	27,000
May 22, 2025	0.70	0.73	0.70	0.73	-	1.39%	4,500
May 21, 2025	0.70	0.72	0.67	0.72	-	-1.37%	123,000
May 20, 2025	0.70	0.73	0.70	0.73	-	-1.35%	19,500
May 16, 2025	0.71	0.74	0.70	0.74	-	1.37%	45,500
May 15, 2025	0.72	0.73	0.70	0.73	-	-	38,500
May 14, 2025	0.67	0.73	0.65	0.73	-	10.61%	228,000
May 13, 2025	0.66	0.66	0.66	0.66	-	1.54%	3,500