UK markets open in 15 minutes

Trucept, Inc. (TREP)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
0.0342+0.0009 (+2.76%)
At close: 09:33AM EDT
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 20240.03420.03420.03420.03420.03422,000
31 May 20240.03330.03330.03330.03330.0333-
30 May 20240.03330.03330.03330.03330.0333-
29 May 20240.03330.03330.03330.03330.033370,000
28 May 20240.03310.03900.03020.03900.039051,000
24 May 20240.03900.03900.03830.03830.038337,500
23 May 20240.03310.03310.03310.03310.03313,080
22 May 20240.03600.03600.03600.03600.0360-
21 May 20240.03900.03900.03300.03600.036015,300
20 May 20240.03590.03590.03590.03590.0359-
17 May 20240.03590.03590.03590.03590.0359500
16 May 20240.03750.03750.03750.03750.0375-
15 May 20240.03750.03750.03520.03750.037564,847
14 May 20240.03750.03750.03750.03750.0375-
13 May 20240.03750.03750.03750.03750.037510,024
10 May 20240.03010.03010.03010.03010.0301-
09 May 20240.03020.03750.03010.03010.030141,036
08 May 20240.03500.03890.03500.03500.035020,225
07 May 20240.03760.03760.03760.03760.037612,000
06 May 20240.03500.03500.03500.03500.03504,603
03 May 20240.03450.03890.03020.03500.035021,500
02 May 20240.03620.03620.03500.03500.035020,003
01 May 20240.03730.03730.03730.03730.0373-
30 Apr 20240.03750.03750.03730.03730.037324,400
29 Apr 20240.03100.03100.03100.03100.0310-
26 Apr 20240.03100.03100.03100.03100.0310-
25 Apr 20240.03100.03100.03100.03100.0310-
24 Apr 20240.03460.03460.03100.03100.03102,000
23 Apr 20240.03830.04070.02600.04070.040760,500
22 Apr 20240.03880.03880.03880.03880.038810,001
19 Apr 20240.03710.03930.03710.03710.037129,000
18 Apr 20240.03700.03700.03700.03700.0370500
17 Apr 20240.03900.03900.03900.03900.0390-
16 Apr 20240.03800.03900.03800.03900.039089,641
15 Apr 20240.03680.03680.03680.03680.0368-
12 Apr 20240.04010.04010.03680.03680.036852,375
11 Apr 20240.03670.03670.03670.03670.03671,400
10 Apr 20240.04110.04180.03720.03720.037255,200
09 Apr 20240.04000.04000.04000.04000.0400-
08 Apr 20240.04000.04000.04000.04000.0400-
05 Apr 20240.04000.04000.04000.04000.0400161
04 Apr 20240.04200.04200.04000.04000.040010,400
03 Apr 20240.04000.04490.03670.04490.0449110,800
02 Apr 20240.04220.04220.03850.03850.038540,150
01 Apr 20240.03840.03840.03840.03840.0384-
28 Mar 20240.03840.03840.03840.03840.0384-
27 Mar 20240.03870.04000.03840.03840.038434,582
26 Mar 20240.04450.04450.03840.03870.038764,037
25 Mar 20240.04550.04550.04350.04350.043513,500
22 Mar 20240.04320.05000.03970.04500.045058,800
21 Mar 20240.04170.04500.04170.04500.045010,000
20 Mar 20240.04080.04300.04000.04060.040625,660
19 Mar 20240.04080.04080.04080.04080.04085,001
18 Mar 20240.03990.03990.03990.03990.0399-
15 Mar 20240.03990.03990.03990.03990.03993,793
14 Mar 20240.03900.03900.03900.03900.0390-
13 Mar 20240.03900.04080.03900.03900.03907,840
12 Mar 20240.03800.03800.03800.03800.03807,160
11 Mar 20240.03840.04000.03700.03700.037010,200
08 Mar 20240.04000.04000.04000.04000.04002,000
07 Mar 20240.03900.03920.03900.03920.039210,500
06 Mar 20240.04100.04100.04100.04100.0410700
05 Mar 20240.04300.04300.04300.04300.0430-
04 Mar 20240.04300.04300.04300.04300.0430-
01 Mar 20240.04300.04300.04300.04300.0430-
29 Feb 20240.03670.04300.03670.04300.043060,472
28 Feb 20240.03670.04300.03670.04300.04302,164
27 Feb 20240.03700.03700.03700.03700.0370-
26 Feb 20240.03850.03850.03700.03700.037010,000
23 Feb 20240.03670.03670.03670.03670.0367-
22 Feb 20240.03670.03670.03670.03670.036714,816
21 Feb 20240.03840.04480.03670.04300.04306,500
20 Feb 20240.03670.03670.03670.03670.03671,000
16 Feb 20240.03940.03940.03940.03940.03949,573
15 Feb 20240.04080.04080.04080.04080.0408-
14 Feb 20240.04080.04080.04080.04080.0408450
13 Feb 20240.03940.03940.03940.03940.039415,000
12 Feb 20240.04500.04500.04500.04500.0450100
09 Feb 20240.03940.03940.03940.03940.0394-
08 Feb 20240.03940.03940.03940.03940.039410,000
07 Feb 20240.03940.03940.03940.03940.03941,960
06 Feb 20240.04080.04080.04080.04080.04084,060
05 Feb 20240.03940.03940.03940.03940.03944,000
02 Feb 20240.03940.03940.03940.03940.0394-
01 Feb 20240.03940.03940.03940.03940.0394-
31 Jan 20240.03940.03940.03940.03940.03945,024
30 Jan 20240.04500.04500.04500.04500.0450-
29 Jan 20240.04500.04500.04500.04500.0450-
26 Jan 20240.04500.04500.04500.04500.0450-
25 Jan 20240.04500.04500.04500.04500.04502,500
24 Jan 20240.03940.03940.03940.03940.0394700
23 Jan 20240.04500.04500.04500.04500.0450100
22 Jan 20240.03800.03800.03800.03800.0380300
19 Jan 20240.04600.04600.04600.04600.0460-
18 Jan 20240.04600.04600.04600.04600.0460-
17 Jan 20240.04600.04600.04600.04600.0460-
16 Jan 20240.04600.04600.04600.04600.04601,000
12 Jan 20240.03900.03900.03900.03900.0390-
11 Jan 20240.04350.04600.03900.03900.03901,780
10 Jan 20240.04800.04800.04800.04800.0480-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...