TURBOGEN LTD TRBG
NASDAQ · United States · Commercial Services
$4.01+0.16 (+4.29%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $4.01 | +4.29% | $3.90 | $4.21 | $3.85 | 83.23K |
| 2026-10-01 | $3.85 | +3.08% | $3.72 | $4.07 | $3.66 | 282.69K |
| 2026-09-30 | $3.73 | +4.48% | $3.57 | $3.83 | $3.49 | 101.95K |
| 2026-09-29 | $3.57 | -0.83% | $3.65 | $3.67 | $3.51 | 25.12K |
| 2026-09-28 | $3.60 | -3.74% | $3.60 | $3.85 | $3.51 |
| 43.48K |
| 2026-09-25 | $3.74 | -6.27% | $3.88 | $3.90 | $3.69 | 35.91K |
| 2026-09-24 | $3.99 | +6.68% | $3.69 | $4.09 | $3.62 | 35.93K |
| 2026-09-23 | $3.74 | +4.47% | $3.66 | $3.78 | $3.60 | 27.58K |
| 2026-09-22 | $3.58 | -2.19% | $3.62 | $3.66 | $3.51 | 27.74K |
| 2026-09-21 | $3.66 | -2.66% | $3.73 | $3.99 | $3.51 | 46.62K |
| 2026-09-18 | $3.76 | -2.84% | $3.85 | $3.99 | $3.66 | 43.01K |
| 2026-09-17 | $3.87 | +4.45% | $3.82 | $4.07 | $3.50 | 93.55K |
| 2026-09-16 | $3.70 | -12.82% | $4.15 | $4.19 | $3.61 | 140.51K |
| 2026-09-15 | $4.25 | 0.00% | $4.25 | $4.30 | $4.02 | 44.42K |
| 2026-09-14 | $4.25 | -1.85% | $4.35 | $4.42 | $4.06 | 46.23K |
| 2026-09-11 | $4.33 | -3.13% | $4.29 | $4.76 | $4.20 | 58.63K |
| 2026-09-10 | $4.47 | +0.45% | $4.20 | $4.64 | $3.97 | 196.09K |
| 2026-09-09 | $4.45 | -16.12% | $4.63 | $4.96 | $4.16 | 335.23K |
| 2026-09-08 | $5.30 | -27.72% | $5.76 | $5.84 | $5.20 | 303.28K |
| 2026-09-04 | $7.34 | -38.01% | $7.70 | $8.00 | $6.34 | 672.67K |
| 2026-09-03 | $11.84 | — | $10.79 | $33.99 | $10.79 | 867.54K |