TRex Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	13.05	14.48	12.60	14.25	14.25	8.53%	107,961
Nov 10, 2026	13.37	14.00	12.82	13.13	13.13	-3.38%	82,507
Nov 9, 2026	13.38	14.25	13.04	13.59	13.59	2.49%	177,598
Nov 6, 2026	13.21	14.20	12.51	13.26	13.26	2.08%	150,166
Nov 5, 2026	13.55	13.55	12.51	12.99	12.99	-4.13%	170,179
Nov 4, 2026	13.88	14.09	12.50	13.55	13.55	-1.31%	122,091
Nov 3, 2026	13.57	14.05	13.33	13.73	13.73	0.66%	146,235
Nov 2, 2026	13.61	13.92	13.10	13.64	13.64	-0.73%	54,853
Oct 30, 2026	13.66	13.86	13.10	13.74	13.74	1.63%	39,180
Oct 29, 2026	14.15	14.31	13.42	13.52	13.52	-6.31%	33,638
Oct 28, 2026	13.94	14.49	13.36	14.43	14.43	4.64%	79,581
Oct 27, 2026	14.00	14.14	13.69	13.79	13.79	-0.58%	42,893
Oct 26, 2026	13.80	14.64	13.56	13.87	13.87	0.43%	54,976
Oct 23, 2026	15.39	15.50	13.51	13.81	13.81	-10.90%	81,180
Oct 22, 2026	15.45	16.21	15.00	15.50	15.50	1.71%	67,489
Oct 21, 2026	14.59	16.56	14.10	15.24	15.24	5.54%	88,611
Oct 20, 2026	14.80	15.01	14.22	14.44	14.44	-2.43%	64,232
Oct 19, 2026	14.28	15.40	13.94	14.80	14.80	5.64%	113,481
Oct 16, 2026	14.17	14.40	13.55	14.01	14.01	-1.06%	83,321
Oct 15, 2026	13.50	14.35	13.50	14.16	14.16	4.89%	88,696
Oct 14, 2026	13.41	14.05	13.21	13.50	13.50	-0.74%	398,833
Oct 13, 2026	13.95	14.08	13.47	13.60	13.60	-3.06%	126,152
Oct 12, 2026	14.19	14.36	13.75	14.03	14.03	0.21%	189,202