TurboGen Ltd. - Ordinary Shares (TRBG)
3.5100
+0.00 (0.00%)
NASDAQ · Last Trade: Nov 3rd, 9:37 AM EST
Historical Prices For TurboGen Ltd. - Ordinary Shares (TRBG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/02/2026 | 3.47 | 3.75 | 3.07 | 3.51 | 59,520 | 3.51 |
| 10/30/2026 | 3.28 | 3.52 | 3.28 | 3.49 | 4,971 | 3.49 |
| 10/29/2026 | 3.37 | 3.52 | 3.35 | 3.52 | 42,141 | 3.52 |
| 10/28/2026 | 3.24 | 3.51 | 3.24 | 3.45 | 13,348 | 3.45 |
| 10/27/2026 | 3.34 | 3.50 | 3.18 | 3.42 | 4,104 | 3.42 |
| 10/26/2026 | 3.47 | 3.52 | 3.43 | 3.43 | 2,039 | 3.43 |
| 10/23/2026 | 3.34 | 3.50 | 3.34 | 3.49 | 5,256 | 3.49 |
| 10/22/2026 | 3.55 | 3.61 | 3.41 | 3.41 | 10,291 | 3.41 |
| 10/21/2026 | 3.47 | 3.65 | 3.39 | 3.65 | 12,504 | 3.65 |
| 10/20/2026 | 3.51 | 3.64 | 3.51 | 3.55 | 13,630 | 3.55 |
| 10/19/2026 | 3.31 | 3.54 | 3.30 | 3.54 | 20,134 | 3.54 |
| 10/16/2026 | 3.22 | 3.78 | 3.22 | 3.41 | 110,794 | 3.41 |
| 10/15/2026 | 3.27 | 3.29 | 3.21 | 3.25 | 21,783 | 3.25 |
| 10/14/2026 | 3.25 | 3.40 | 3.18 | 3.30 | 44,777 | 3.30 |
| 10/13/2026 | 3.22 | 3.50 | 3.13 | 3.31 | 18,555 | 3.31 |
| 10/12/2026 | 3.52 | 3.52 | 3.30 | 3.33 | 18,333 | 3.33 |
| 10/09/2026 | 3.61 | 3.69 | 3.46 | 3.52 | 34,333 | 3.52 |
| 10/08/2026 | 3.56 | 3.61 | 3.45 | 3.46 | 37,091 | 3.46 |
| 10/07/2026 | 3.73 | 3.78 | 3.62 | 3.66 | 15,468 | 3.66 |
| 10/06/2026 | 3.75 | 3.89 | 3.70 | 3.89 | 19,392 | 3.89 |
| 10/05/2026 | 3.90 | 4.00 | 3.71 | 3.80 | 136,154 | 3.80 |
| 10/02/2026 | 3.90 | 4.21 | 3.85 | 4.04 | 102,808 | 4.04 |
| 10/01/2026 | 3.72 | 4.07 | 3.66 | 3.85 | 282,799 | 3.85 |
| 9/30/2026 | 3.57 | 3.83 | 3.49 | 3.73 | 101,779 | 3.73 |
| 9/29/2026 | 3.65 | 3.67 | 3.51 | 3.57 | 25,116 | 3.57 |
| 9/28/2026 | 3.60 | 3.85 | 3.51 | 3.60 | 43,433 | 3.60 |
| 9/25/2026 | 3.88 | 3.90 | 3.69 | 3.74 | 35,906 | 3.74 |
| 9/24/2026 | 3.69 | 4.09 | 3.62 | 3.99 | 35,787 | 3.99 |
| 9/23/2026 | 3.70 | 3.78 | 3.60 | 3.74 | 27,374 | 3.74 |
| 9/22/2026 | 3.62 | 3.66 | 3.51 | 3.58 | 27,665 | 3.58 |
| 9/21/2026 | 3.73 | 3.99 | 3.50 | 3.66 | 46,512 | 3.66 |
| 9/18/2026 | 3.85 | 3.99 | 3.67 | 3.76 | 43,007 | 3.76 |
| 9/17/2026 | 3.82 | 4.07 | 3.50 | 3.87 | 93,537 | 3.87 |
| 9/16/2026 | 4.15 | 4.19 | 3.60 | 3.71 | 140,435 | 3.71 |
| 9/15/2026 | 4.25 | 4.30 | 4.02 | 4.25 | 44,302 | 4.25 |
| 9/14/2026 | 4.35 | 4.42 | 4.06 | 4.25 | 46,218 | 4.25 |
| 9/11/2026 | 4.29 | 4.76 | 4.20 | 4.33 | 58,632 | 4.33 |
| 9/10/2026 | 4.20 | 4.64 | 3.97 | 4.47 | 195,473 | 4.47 |
| 9/09/2026 | 4.63 | 4.96 | 4.16 | 4.45 | 335,021 | 4.45 |
| 9/08/2026 | 5.76 | 5.84 | 5.20 | 5.30 | 302,903 | 5.30 |
| 9/04/2026 | 7.70 | 8.00 | 6.34 | 7.34 | 672,671 | 7.34 |
| 9/03/2026 | 10.79 | 11.84 | 10.79 | 11.84 | 861,436 | 11.84 |