Skip to main content

Transcode Therapeutics Inc (NQ: RNAZ )

0.8200 +0.1130 (+15.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 0.7000 0.7100 0.6803 0.7046 378,966 +0.00(+0.44%)
Feb 28, 2024 0.6990 0.7150 0.6850 0.7015 202,182 -0.01(-1.04%)
Feb 27, 2024 0.7200 0.7200 0.6877 0.7089 430,634 -0.00(-0.18%)
Feb 26, 2024 0.7000 0.7440 0.6850 0.7102 861,032 +0.02(+3.30%)
Feb 23, 2024 0.7082 0.7195 0.6700 0.6875 221,004 -0.04(-5.30%)
Feb 22, 2024 0.6700 0.7300 0.6502 0.7260 452,589 +0.06(+8.36%)
Feb 21, 2024 0.6900 0.6899 0.6448 0.6700 260,356 -0.01(-1.33%)
Feb 20, 2024 0.6917 0.6917 0.6600 0.6790 499,781 +0.00(+0.00%)
Feb 16, 2024 0.6600 0.6900 0.6303 0.6790 168,414 +0.02(+2.55%)
Feb 15, 2024 0.6975 0.7185 0.6129 0.6621 694,716 -0.04(-5.40%)
Feb 14, 2024 0.6922 0.7400 0.6479 0.6999 540,823 +0.00(+0.00%)
Feb 13, 2024 0.6933 0.7022 0.6449 0.6999 355,983 -0.01(-1.14%)
Feb 12, 2024 0.7000 0.7600 0.6800 0.7080 709,800 +0.01(+1.14%)
Feb 09, 2024 0.6600 0.7380 0.6351 0.7000 792,857 +0.03(+3.86%)
Feb 08, 2024 0.6200 0.6876 0.6100 0.6740 562,287 +0.07(+12.30%)
Feb 07, 2024 0.6369 0.6400 0.5687 0.6002 429,248 -0.02(-2.88%)
Feb 06, 2024 0.5600 0.6495 0.5600 0.6180 768,936 +0.04(+7.33%)
Feb 05, 2024 0.6200 0.6270 0.5711 0.5758 805,273 -0.06(-9.68%)
Feb 02, 2024 0.6779 0.6800 0.6312 0.6375 789,382 -0.04(-6.54%)
Feb 01, 2024 0.7200 0.7500 0.6670 0.6821 3,586,643 -0.01(-1.29%)
Jan 31, 2024 0.7300 0.7280 0.6909 0.6910 2,558,052 -0.05(-7.25%)
Jan 30, 2024 0.7680 0.7680 0.6853 0.7450 866,689 -0.04(-4.49%)
Jan 29, 2024 0.8695 0.8800 0.7401 0.7800 4,937,189 +0.02(+2.65%)
Jan 26, 2024 0.7362 0.8769 0.7362 0.7599 1,208,112 +0.03(+3.94%)
Jan 25, 2024 0.7700 0.7700 0.7200 0.7311 411,964 -0.02(-2.52%)
Jan 24, 2024 0.7900 0.8077 0.7201 0.7500 529,708 -0.04(-4.52%)
Jan 23, 2024 0.8179 0.9500 0.7700 0.7855 1,533,065 -0.05(-6.49%)
Jan 22, 2024 0.8100 0.8500 0.7450 0.8400 836,195 +0.02(+3.05%)
Jan 19, 2024 0.9980 1.010 0.7400 0.8151 2,514,812 -0.27(-25.22%)
Jan 18, 2024 2.500 2.520 0.9711 1.090 3,564,714 -1.07(-49.54%)
Jan 17, 2024 3.250 3.330 2.120 2.160 731,803 -1.65(-43.31%)
Jan 16, 2024 4.510 4.530 3.750 3.810 292,869 +3.69(+2948.00%)
Jan 12, 2024 0.1300 0.1400 0.1220 0.1250 8,063,187 -0.01(-8.09%)
Jan 11, 2024 0.1230 0.1795 0.1220 0.1360 14,512,360 +0.01(+10.57%)
Jan 10, 2024 0.1354 0.1369 0.1212 0.1230 1,439,426 -0.01(-9.29%)
Jan 09, 2024 0.1442 0.1483 0.1347 0.1356 1,264,990 -0.01(-5.96%)
Jan 08, 2024 0.1500 0.1590 0.1441 0.1442 1,067,188 -0.00(-2.57%)
Jan 05, 2024 0.1445 0.1610 0.1443 0.1480 878,108 +0.00(+1.37%)
Jan 04, 2024 0.1500 0.1500 0.1404 0.1460 1,157,903 -0.01(-8.18%)
Jan 03, 2024 0.1560 0.1610 0.1533 0.1590 833,142 -0.00(-1.49%)
Jan 02, 2024 0.1610 0.1650 0.1532 0.1614 566,994 -0.00(-2.06%)
Dec 29, 2023 0.1690 0.1720 0.1600 0.1648 849,433 -0.01(-3.68%)
Dec 28, 2023 0.1780 0.1790 0.1673 0.1711 1,029,965 -0.01(-5.99%)
Dec 27, 2023 0.1860 0.1900 0.1750 0.1820 1,249,455 -0.01(-4.21%)
Dec 26, 2023 0.1842 0.2000 0.1801 0.1900 959,332 +0.00(+0.53%)
Dec 22, 2023 0.1700 0.1890 0.1662 0.1890 1,273,463 +0.02(+13.79%)
Dec 21, 2023 0.1556 0.1710 0.1550 0.1661 882,117 +0.01(+7.23%)
Dec 20, 2023 0.1523 0.1610 0.1500 0.1549 1,038,635 +0.00(+1.44%)
Dec 19, 2023 0.1600 0.1666 0.1424 0.1527 2,031,967 -0.01(-6.72%)
Dec 18, 2023 0.1700 0.1780 0.1610 0.1637 898,936 -0.01(-3.42%)
Dec 15, 2023 0.1749 0.1788 0.1627 0.1695 1,528,663 +0.00(+0.24%)
Dec 14, 2023 0.1640 0.1798 0.1590 0.1691 2,480,122 +0.01(+7.03%)
Dec 13, 2023 0.1600 0.1700 0.1511 0.1580 2,103,089 -0.01(-7.06%)
Dec 12, 2023 0.2100 0.2100 0.1639 0.1700 6,389,225 -0.02(-9.38%)
Dec 11, 2023 0.2182 0.2182 0.1730 0.1876 1,767,585 -0.02(-8.93%)
Dec 08, 2023 0.2100 0.2200 0.2050 0.2060 1,012,237 +0.00(+2.49%)
Dec 07, 2023 0.2285 0.2319 0.2010 0.2010 1,568,062 -0.03(-12.61%)
Dec 06, 2023 0.2299 0.2320 0.2227 0.2300 573,463 -0.01(-2.95%)
Dec 05, 2023 0.2260 0.2370 0.2233 0.2370 1,143,953 +0.01(+3.95%)
Dec 04, 2023 0.2300 0.2400 0.2230 0.2280 1,943,334 +0.01(+4.11%)
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.