TransCode Therapeutics, Inc. (RNAZ)
NASDAQ: RNAZ · Real-Time Price · USD
9.73
-0.15 (-1.52%)
Aug 29, 2025, 4:00 PM - Market closed

TransCode Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202510.0010.009.299.739.73-1.52%10,422
Aug 28, 202510.0710.149.839.889.88-1.69%14,417
Aug 27, 20259.8910.239.6610.0510.05-2.33%11,845
Aug 26, 20259.7910.489.5910.2910.295.11%9,683
Aug 25, 20259.9610.289.729.799.79-4.58%7,768
Aug 22, 20259.5010.459.5010.2610.268.92%10,985
Aug 21, 20259.8310.179.429.429.42-7.01%11,554
Aug 20, 202510.1510.249.8610.1310.133.37%14,314
Aug 19, 202510.6910.699.419.809.80-6.67%19,220
Aug 18, 202510.6610.7410.5010.5010.50-2.69%8,978
Aug 15, 202511.7011.7010.5510.7910.79-2.35%15,688
Aug 14, 202510.7511.2410.7511.0511.05-4.66%14,963
Aug 13, 202511.7511.7510.4511.5911.590.74%35,614
Aug 12, 202510.7711.5110.7711.5111.514.69%13,946
Aug 11, 202510.6210.9910.3910.9910.995.77%17,408
Aug 8, 202510.7011.0010.1610.3910.39-2.44%17,447
Aug 7, 202511.1111.4310.5010.6510.65-4.14%26,301
Aug 6, 202511.3011.7010.9011.1111.11-3.39%20,452
Aug 5, 202512.1012.1011.3711.5011.500.88%17,301
Aug 4, 202510.8511.6410.7611.4011.40-0.87%42,220
Aug 1, 202510.8012.2210.1711.5011.503.60%36,633
Jul 31, 202511.2211.5910.8411.1011.10-0.45%14,218
Jul 30, 202511.5011.8911.0011.1511.15-5.19%26,571
Jul 29, 202513.6013.9911.5011.7611.76-15.33%80,141
Jul 28, 202511.7515.8811.1813.8913.8918.31%197,362
Jul 25, 202510.9211.8310.2811.7411.746.73%66,174
Jul 24, 202511.5512.4310.8011.0011.00-2.40%150,671
Jul 23, 202512.1517.2410.9711.2711.2719.39%4,168,060
Jul 22, 20259.499.909.399.449.44-2.58%24,884
Jul 21, 20259.649.909.389.699.69-2.52%11,528
Jul 18, 202510.1010.389.029.949.94-1.09%35,543
Jul 17, 20259.4510.309.1410.0510.057.20%33,979
Jul 16, 20258.919.448.789.389.387.51%32,245
Jul 15, 20258.828.928.658.728.72-4.28%11,545
Jul 14, 20258.559.158.289.119.114.89%14,213
Jul 11, 20258.918.918.508.698.69-3.50%19,888
Jul 10, 20258.999.348.789.009.00-1.37%29,927
Jul 9, 20259.079.529.009.139.13-1.35%27,750
Jul 8, 20258.109.708.049.259.2514.91%44,702
Jul 7, 20258.498.618.058.058.05-4.73%13,303
Jul 3, 20258.608.658.428.458.451.93%13,376
Jul 2, 20257.758.357.748.298.2910.53%23,143
Jul 1, 20257.977.997.417.507.50-3.85%45,400
Jun 30, 20257.788.007.507.807.80-2.13%12,086
Jun 27, 20258.218.407.817.977.97-2.92%14,751
Jun 26, 20257.718.487.708.218.217.18%36,810
Jun 25, 20257.957.957.527.667.66-1.67%7,921
Jun 24, 20257.328.457.327.797.793.87%50,203
Jun 23, 20257.517.707.367.507.50-0.92%10,909
Jun 20, 20257.007.926.887.577.578.45%60,660