Thiogenesis Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.49	0.52	0.48	0.52	0.52	6.12%	10,500
Mar 18, 2026	0.49	0.49	0.49	0.49	0.49	3.16%	14,500
Mar 17, 2026	0.48	0.48	0.47	0.48	0.48	-3.06%	15,500
Mar 16, 2026	0.50	0.50	0.49	0.49	0.49	-1.01%	48,000
Mar 12, 2026	0.50	0.50	0.50	0.50	0.50	-1.00%	3,500
Mar 11, 2026	0.53	0.53	0.50	0.50	0.50	-15.25%	36,000
Mar 10, 2026	0.59	0.59	0.59	0.59	0.59	-	833
Mar 9, 2026	0.59	0.59	0.59	0.59	0.59	18.00%	2,500
Mar 6, 2026	0.50	0.50	0.50	0.50	0.50	-	45,000
Mar 4, 2026	0.50	0.52	0.50	0.50	0.50	-1.96%	9,500
Mar 3, 2026	0.52	0.52	0.51	0.51	0.51	-1.92%	18,000
Mar 2, 2026	0.52	0.52	0.52	0.52	0.52	-3.70%	47,000
Feb 27, 2026	0.56	0.56	0.54	0.54	0.54	-3.57%	47,000
Feb 26, 2026	0.57	0.57	0.56	0.56	0.56	-	4,000
Feb 25, 2026	0.56	0.56	0.56	0.56	0.56	1.82%	39,900
Feb 24, 2026	0.59	0.59	0.55	0.55	0.55	-	23,000
Feb 23, 2026	0.55	0.55	0.55	0.55	0.55	-	15,000
Feb 20, 2026	0.59	0.59	0.55	0.55	0.55	-	4,500
Feb 17, 2026	0.55	0.55	0.55	0.55	0.55	-	5,500
Feb 12, 2026	0.57	0.60	0.55	0.55	0.55	-	42,906
Feb 11, 2026	0.58	0.60	0.55	0.55	0.55	-1.79%	25,300
Feb 10, 2026	0.61	0.62	0.56	0.56	0.56	-9.68%	42,111
Feb 9, 2026	0.62	0.62	0.62	0.62	0.62	-0.80%	500
Feb 6, 2026	0.64	0.64	0.63	0.63	0.63	4.17%	18,081
Feb 5, 2026	0.60	0.62	0.59	0.60	0.60	1.69%	22,592
Feb 4, 2026	0.59	0.59	0.59	0.59	0.59	-	2,000
Feb 2, 2026	0.59	0.59	0.59	0.59	0.59	-	1,500
Jan 29, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	16,300
Jan 28, 2026	0.60	0.60	0.60	0.60	0.60	-1.64%	16,284
Jan 27, 2026	0.62	0.62	0.61	0.61	0.61	-2.40%	54,060
Jan 23, 2026	0.60	0.64	0.60	0.63	0.63	4.17%	22,162
Jan 22, 2026	0.63	0.63	0.60	0.60	0.60	-	5,500
Jan 21, 2026	0.60	0.60	0.60	0.60	0.60	-	1,102
Jan 20, 2026	0.61	0.61	0.60	0.60	0.60	-7.69%	22,000
Jan 19, 2026	0.65	0.65	0.65	0.65	0.65	-	1,960
Jan 16, 2026	0.64	0.65	0.64	0.65	0.65	6.56%	22,500
Jan 15, 2026	0.61	0.61	0.61	0.61	0.61	1.67%	4,000
Jan 13, 2026	0.60	0.60	0.60	0.60	0.60	-	14,000
Jan 9, 2026	0.61	0.61	0.60	0.60	0.60	-7.69%	7,500
Jan 7, 2026	0.65	0.65	0.65	0.65	0.65	-	27,161
Jan 6, 2026	0.63	0.66	0.63	0.65	0.65	3.17%	27,723
Jan 5, 2026	0.65	0.65	0.63	0.63	0.63	-3.08%	39,290
Jan 2, 2026	0.65	0.65	0.65	0.65	0.65	-	13,500
Dec 31, 2025	0.65	0.65	0.65	0.65	0.65	8.33%	19,500
Dec 30, 2025	0.59	0.60	0.59	0.60	0.60	9.09%	24,400
Dec 29, 2025	0.55	0.55	0.54	0.55	0.55	-	81,748
Dec 24, 2025	0.56	0.56	0.55	0.55	0.55	-1.79%	5,500
Dec 23, 2025	0.56	0.56	0.56	0.56	0.56	-6.67%	13,200
Dec 19, 2025	0.60	0.60	0.60	0.60	0.60	5.26%	500
Dec 18, 2025	0.58	0.58	0.55	0.57	0.57	-1.72%	51,241