Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Transcode Therapeutics Inc (NQ: RNAZ )

1.150 +0.270 (+30.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 10.80 13.60 9.400 13.46 94,535 +2.06(+18.05%)
Dec 29, 2022 14.00 16.83 10.60 11.40 435,660 -0.80(-6.54%)
Dec 28, 2022 8.600 14.20 7.912 12.20 238,726 +4.16(+51.82%)
Dec 27, 2022 7.228 8.798 7.200 8.036 17,597 +0.81(+11.18%)
Dec 23, 2022 6.802 7.700 6.802 7.228 5,793 +0.03(+0.39%)
Dec 22, 2022 7.348 7.974 6.400 7.200 16,411 -0.15(-2.01%)
Dec 21, 2022 8.480 8.780 7.120 7.348 33,140 +0.73(+11.00%)
Dec 20, 2022 8.416 8.840 5.620 6.620 36,516 -2.49(-27.36%)
Dec 19, 2022 8.600 9.400 8.390 9.114 17,937 +0.51(+5.98%)
Dec 16, 2022 8.998 9.200 8.402 8.600 16,911 -0.40(-4.40%)
Dec 15, 2022 10.24 10.24 8.760 8.996 17,009 -0.14(-1.51%)
Dec 14, 2022 9.200 9.860 8.410 9.134 31,737 -0.73(-7.44%)
Dec 13, 2022 10.00 12.00 9.400 9.868 47,131 -0.33(-3.25%)
Dec 12, 2022 10.14 10.40 9.124 10.20 76,398 -0.55(-5.13%)
Dec 09, 2022 12.61 13.60 10.40 10.75 284,813 -3.85(-26.37%)
Dec 08, 2022 14.32 20.20 13.80 14.60 1,149,504 -5.00(-25.50%)
Dec 07, 2022 11.80 23.40 10.27 19.60 5,691,496 +11.20(+133.44%)
Dec 06, 2022 8.800 9.124 8.200 8.396 43,656 -0.13(-1.48%)
Dec 05, 2022 8.542 8.800 8.200 8.522 3,175 -0.08(-0.91%)
Dec 02, 2022 8.800 8.988 7.800 8.600 14,393 +0.60(+7.47%)
Dec 01, 2022 8.600 8.600 7.602 8.002 5,521 +0.00(+0.03%)
Nov 30, 2022 8.800 9.600 7.818 8.000 10,580 -0.58(-6.76%)
Nov 29, 2022 8.200 8.978 8.068 8.580 3,679 +0.58(+7.25%)
Nov 28, 2022 8.800 9.000 7.402 8.000 18,355 -1.78(-18.17%)
Nov 25, 2022 9.602 9.796 9.500 9.776 1,013 +0.18(+1.83%)
Nov 23, 2022 9.370 10.20 9.222 9.600 1,701 -0.09(-0.97%)
Nov 22, 2022 10.00 10.40 9.212 9.694 2,348 -0.01(-0.06%)
Nov 21, 2022 10.80 10.70 9.100 9.700 5,540 -0.90(-8.49%)
Nov 18, 2022 11.40 11.40 10.51 10.60 2,744 -0.40(-3.65%)
Nov 17, 2022 10.60 11.36 10.40 11.00 905 +0.05(+0.47%)
Nov 16, 2022 11.80 11.80 10.28 10.95 3,841 -0.01(-0.09%)
Nov 15, 2022 11.20 11.60 10.60 10.96 5,574 +0.69(+6.72%)
Nov 14, 2022 11.00 11.00 10.03 10.27 4,089 -0.23(-2.19%)
Nov 11, 2022 10.20 11.00 10.00 10.50 5,843 +0.10(+0.96%)
Nov 10, 2022 9.432 11.31 9.202 10.40 4,622 +0.68(+6.95%)
Nov 09, 2022 11.20 11.50 9.068 9.724 22,928 -1.61(-14.24%)
Nov 08, 2022 11.00 11.78 10.80 11.34 3,978 -0.16(-1.37%)
Nov 07, 2022 12.23 12.23 11.00 11.50 6,405 -0.10(-0.90%)
Nov 04, 2022 12.60 12.60 11.30 11.60 4,043 -0.60(-4.92%)
Nov 03, 2022 11.60 12.80 11.60 12.20 4,002 +0.20(+1.65%)
Nov 02, 2022 12.00 12.71 11.80 12.00 16,642 -0.93(-7.18%)
Nov 01, 2022 13.60 13.68 11.20 12.93 34,502 -0.51(-3.79%)
Oct 31, 2022 14.80 15.00 13.03 13.44 19,246 -1.82(-11.90%)
Oct 28, 2022 14.60 15.48 13.00 15.26 47,485 +0.86(+5.94%)
Oct 27, 2022 19.80 20.20 13.00 14.40 162,768 -8.60(-37.39%)
Oct 26, 2022 29.60 31.00 21.00 23.00 1,723,738 +1.40(+6.48%)
Oct 25, 2022 21.00 22.10 21.00 21.60 308 +0.04(+0.19%)
Oct 24, 2022 20.80 21.80 20.81 21.56 191 -0.24(-1.10%)
Oct 21, 2022 21.00 22.00 21.00 21.80 354 -0.20(-0.92%)
Oct 20, 2022 23.00 23.06 22.00 22.00 294 -1.20(-5.16%)
Oct 19, 2022 24.20 24.20 23.20 23.20 99 -1.40(-5.69%)
Oct 18, 2022 25.00 25.00 23.80 24.60 729 +1.20(+5.13%)
Oct 17, 2022 23.20 23.40 23.00 23.40 187 +1.18(+5.31%)
Oct 14, 2022 23.00 23.20 21.74 22.22 995 -1.18(-5.04%)
Oct 13, 2022 23.00 23.80 22.30 23.40 1,772 +0.00(+0.00%)
Oct 12, 2022 23.93 23.93 23.00 23.40 230 +0.40(+1.74%)
Oct 11, 2022 23.34 24.10 23.00 23.00 186 +1.00(+4.55%)
Oct 10, 2022 23.40 23.40 20.59 22.00 1,067 -2.40(-9.84%)
Oct 07, 2022 24.60 25.00 24.00 24.40 1,310 +0.40(+1.67%)
Oct 06, 2022 23.80 24.00 22.81 24.00 368 -0.20(-0.83%)
Oct 05, 2022 23.20 24.60 22.20 24.20 695 +1.00(+4.31%)
Oct 04, 2022 22.20 24.40 21.60 23.20 1,094 +1.80(+8.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.