TransCode Therapeutics, Inc. (RNAZ)
NASDAQ: RNAZ · Real-Time Price · USD
1.920
-0.060 (-3.03%)
At close: Mar 3, 2025, 4:00 PM
1.850
-0.070 (-3.65%)
Pre-market: Mar 4, 2025, 8:18 AM EST
TransCode Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 2.02 | 2.04 | 1.75 | 1.92 | 1.92 | -3.03% | 1,174,611 |
| Feb 28, 2025 | 2.52 | 2.54 | 1.89 | 1.98 | 1.98 | -21.43% | 1,324,093 |
| Feb 27, 2025 | 2.70 | 2.95 | 2.47 | 2.52 | 2.52 | -24.78% | 1,111,111 |
| Feb 26, 2025 | 4.00 | 4.23 | 3.00 | 3.35 | 3.35 | -21.91% | 933,916 |
| Feb 25, 2025 | 6.54 | 6.85 | 3.73 | 4.29 | 4.29 | -36.73% | 611,444 |
| Feb 24, 2025 | 8.08 | 8.40 | 6.62 | 6.78 | 6.78 | -16.04% | 131,260 |
| Feb 21, 2025 | 9.22 | 9.50 | 7.02 | 8.08 | 8.08 | -13.82% | 141,921 |
| Feb 20, 2025 | 10.27 | 10.27 | 9.11 | 9.37 | 9.37 | -4.97% | 78,675 |
| Feb 19, 2025 | 10.41 | 10.84 | 9.56 | 9.86 | 9.86 | -7.85% | 115,908 |
| Feb 18, 2025 | 10.36 | 11.30 | 10.36 | 10.70 | 10.70 | 3.28% | 131,592 |
| Feb 14, 2025 | 10.32 | 10.56 | 10.10 | 10.36 | 10.36 | -2.81% | 134,730 |
| Feb 13, 2025 | 10.58 | 10.76 | 10.02 | 10.66 | 10.66 | -1.11% | 98,701 |
| Feb 12, 2025 | 10.51 | 10.82 | 10.16 | 10.78 | 10.78 | -0.46% | 104,480 |
| Feb 11, 2025 | 12.09 | 12.77 | 10.50 | 10.83 | 10.83 | -8.22% | 289,086 |
| Feb 10, 2025 | 9.81 | 12.15 | 9.50 | 11.80 | 11.80 | 19.68% | 583,534 |
| Feb 7, 2025 | 10.91 | 11.25 | 9.35 | 9.86 | 9.86 | -13.28% | 685,475 |
| Feb 6, 2025 | 11.33 | 14.25 | 10.68 | 11.37 | 11.37 | 27.18% | 12,493,232 |
| Feb 5, 2025 | 6.58 | 12.70 | 6.57 | 8.94 | 8.94 | 45.13% | 17,232,333 |
| Feb 4, 2025 | 7.54 | 7.59 | 5.82 | 6.16 | 6.16 | -17.87% | 320,573 |
| Feb 3, 2025 | 6.95 | 8.07 | 6.52 | 7.50 | 7.50 | -0.79% | 278,696 |
| Jan 31, 2025 | 8.06 | 8.39 | 7.14 | 7.56 | 7.56 | -6.09% | 269,691 |
| Jan 30, 2025 | 8.40 | 9.40 | 7.44 | 8.05 | 8.05 | -4.17% | 680,223 |
| Jan 29, 2025 | 8.91 | 11.87 | 7.73 | 8.40 | 8.40 | -15.49% | 2,681,603 |
| Jan 28, 2025 | 8.25 | 16.73 | 7.80 | 9.94 | 9.94 | 45.53% | 37,294,887 |
| Jan 27, 2025 | 6.49 | 7.65 | 6.27 | 6.83 | 6.83 | -2.98% | 650,064 |
| Jan 24, 2025 | 6.52 | 9.72 | 6.20 | 7.04 | 7.04 | 28.00% | 12,685,305 |
| Jan 23, 2025 | 3.50 | 12.43 | 3.31 | 5.50 | 5.50 | 57.59% | 10,947,070 |
| Jan 22, 2025 | 3.50 | 3.61 | 3.46 | 3.49 | 3.49 | -0.85% | 41,310 |
| Jan 21, 2025 | 3.45 | 3.53 | 3.37 | 3.52 | 3.52 | 5.07% | 32,832 |
| Jan 17, 2025 | 3.26 | 3.45 | 3.23 | 3.35 | 3.35 | - | 31,766 |
| Jan 16, 2025 | 3.18 | 3.36 | 3.06 | 3.35 | 3.35 | 5.02% | 97,729 |
| Jan 15, 2025 | 3.48 | 3.48 | 2.90 | 3.19 | 3.19 | -5.06% | 109,021 |
| Jan 14, 2025 | 3.50 | 3.50 | 3.14 | 3.36 | 3.36 | 5.66% | 163,785 |
| Jan 13, 2025 | 3.25 | 3.25 | 2.66 | 3.18 | 3.18 | -3.05% | 274,250 |
| Jan 10, 2025 | 3.44 | 3.48 | 3.24 | 3.28 | 3.28 | -4.37% | 36,369 |
| Jan 8, 2025 | 3.61 | 3.71 | 3.33 | 3.43 | 3.43 | -4.99% | 95,821 |
| Jan 7, 2025 | 4.02 | 4.02 | 3.38 | 3.61 | 3.61 | 3.44% | 204,501 |
| Jan 6, 2025 | 3.80 | 3.85 | 3.43 | 3.49 | 3.49 | -4.12% | 96,105 |
| Jan 3, 2025 | 3.55 | 3.77 | 3.41 | 3.64 | 3.64 | 3.12% | 58,481 |
| Jan 2, 2025 | 3.36 | 3.64 | 3.30 | 3.53 | 3.53 | 4.75% | 70,220 |
| Dec 31, 2024 | 3.85 | 3.94 | 3.28 | 3.37 | 3.37 | -10.37% | 113,364 |
| Dec 30, 2024 | 3.65 | 3.80 | 3.36 | 3.76 | 3.76 | 2.45% | 78,949 |
| Dec 27, 2024 | 3.88 | 4.00 | 3.60 | 3.67 | 3.67 | -5.66% | 149,034 |
| Dec 26, 2024 | 3.58 | 3.96 | 3.50 | 3.89 | 3.89 | 10.51% | 93,864 |
| Dec 24, 2024 | 3.62 | 3.74 | 3.34 | 3.52 | 3.52 | -1.68% | 46,778 |
| Dec 23, 2024 | 3.76 | 3.84 | 3.54 | 3.58 | 3.58 | -4.79% | 99,408 |
| Dec 20, 2024 | 3.82 | 3.92 | 3.67 | 3.76 | 3.76 | -2.34% | 76,848 |
| Dec 19, 2024 | 3.86 | 3.95 | 3.75 | 3.85 | 3.85 | -1.79% | 121,380 |
| Dec 18, 2024 | 4.17 | 4.20 | 3.21 | 3.92 | 3.92 | -37.93% | 860,078 |
| Dec 17, 2024 | 6.51 | 6.75 | 6.31 | 6.32 | 6.32 | -6.17% | 36,940 |
| Dec 16, 2024 | 7.40 | 7.51 | 6.57 | 6.73 | 6.73 | -9.30% | 30,699 |
| Dec 13, 2024 | 7.25 | 7.52 | 7.21 | 7.42 | 7.42 | 2.91% | 7,998 |
| Dec 12, 2024 | 7.70 | 7.95 | 6.63 | 7.21 | 7.21 | -8.62% | 38,028 |
| Dec 11, 2024 | 8.39 | 8.42 | 7.88 | 7.89 | 7.89 | -6.63% | 10,572 |
| Dec 10, 2024 | 7.63 | 8.46 | 7.56 | 8.45 | 8.45 | 12.22% | 26,695 |
| Dec 9, 2024 | 8.00 | 8.17 | 7.35 | 7.53 | 7.53 | -2.59% | 31,317 |
| Dec 6, 2024 | 8.65 | 8.65 | 7.71 | 7.73 | 7.73 | -11.15% | 49,036 |
| Dec 5, 2024 | 9.19 | 9.40 | 8.65 | 8.70 | 8.70 | -10.77% | 44,231 |
| Dec 4, 2024 | 8.85 | 9.89 | 8.15 | 9.75 | 9.75 | 7.95% | 113,012 |
| Dec 3, 2024 | 9.79 | 10.07 | 8.36 | 9.03 | 9.03 | -3.32% | 43,373 |
| Dec 2, 2024 | 10.86 | 11.19 | 8.95 | 9.34 | 9.34 | -18.65% | 55,932 |
| Nov 29, 2024 | 11.88 | 12.05 | 10.99 | 11.48 | 11.48 | 1.43% | 5,779 |
| Nov 27, 2024 | 12.34 | 12.54 | 10.95 | 11.32 | 11.32 | -8.99% | 19,943 |
| Nov 26, 2024 | 12.21 | 15.13 | 11.23 | 12.44 | 12.44 | 9.59% | 43,847 |
| Nov 25, 2024 | 12.44 | 12.57 | 10.89 | 11.35 | 11.35 | -10.54% | 28,407 |
| Nov 22, 2024 | 12.89 | 12.89 | 11.88 | 12.69 | 12.69 | 1.19% | 8,176 |
| Nov 21, 2024 | 10.92 | 12.80 | 10.92 | 12.54 | 12.54 | 13.02% | 15,968 |
| Nov 20, 2024 | 11.22 | 11.35 | 10.73 | 11.10 | 11.10 | 2.50% | 6,179 |
| Nov 19, 2024 | 10.59 | 11.11 | 10.56 | 10.82 | 10.82 | -0.61% | 3,523 |
| Nov 18, 2024 | 10.56 | 11.55 | 10.56 | 10.89 | 10.89 | -2.85% | 6,618 |
| Nov 15, 2024 | 11.20 | 12.21 | 10.38 | 11.21 | 11.21 | -2.92% | 8,011 |
| Nov 14, 2024 | 12.12 | 12.62 | 11.21 | 11.55 | 11.55 | -3.95% | 6,703 |
| Nov 13, 2024 | 12.71 | 13.03 | 11.72 | 12.02 | 12.02 | -6.18% | 12,315 |
| Nov 12, 2024 | 12.87 | 13.15 | 10.33 | 12.81 | 12.81 | -2.85% | 26,312 |
| Nov 11, 2024 | 14.85 | 15.06 | 12.87 | 13.19 | 13.19 | -12.08% | 25,653 |
| Nov 8, 2024 | 16.01 | 16.01 | 14.85 | 15.00 | 15.00 | -3.28% | 6,699 |
| Nov 7, 2024 | 15.43 | 15.52 | 14.85 | 15.51 | 15.51 | 0.21% | 9,259 |
| Nov 6, 2024 | 16.70 | 16.81 | 14.94 | 15.48 | 15.48 | -7.46% | 16,936 |
| Nov 5, 2024 | 17.16 | 17.65 | 15.90 | 16.72 | 16.72 | -1.59% | 12,663 |
| Nov 4, 2024 | 16.50 | 18.04 | 16.17 | 17.00 | 17.00 | 7.29% | 17,475 |
| Nov 1, 2024 | 15.29 | 16.01 | 15.29 | 15.84 | 15.84 | 3.23% | 5,726 |
| Oct 31, 2024 | 16.23 | 16.50 | 15.03 | 15.35 | 15.35 | -7.74% | 13,775 |
| Oct 30, 2024 | 18.48 | 18.87 | 15.84 | 16.63 | 16.63 | -10.05% | 35,368 |
| Oct 29, 2024 | 19.42 | 19.47 | 18.15 | 18.49 | 18.49 | -6.15% | 11,902 |
| Oct 28, 2024 | 19.77 | 20.30 | 18.48 | 19.70 | 19.70 | 1.61% | 19,957 |
| Oct 25, 2024 | 21.24 | 21.94 | 19.16 | 19.39 | 19.39 | -9.56% | 17,781 |
| Oct 24, 2024 | 21.78 | 23.00 | 20.79 | 21.44 | 21.44 | -3.48% | 15,365 |
| Oct 23, 2024 | 20.79 | 25.41 | 20.13 | 22.21 | 22.21 | 10.33% | 80,828 |
| Oct 22, 2024 | 20.76 | 20.76 | 19.33 | 20.13 | 20.13 | -0.81% | 8,580 |
| Oct 21, 2024 | 20.79 | 21.11 | 19.17 | 20.30 | 20.30 | 0.31% | 13,720 |
| Oct 18, 2024 | 20.79 | 21.16 | 19.96 | 20.23 | 20.23 | 2.35% | 11,725 |
| Oct 17, 2024 | 22.61 | 22.93 | 18.77 | 19.77 | 19.77 | -11.79% | 29,233 |
| Oct 16, 2024 | 24.63 | 24.63 | 21.83 | 22.41 | 22.41 | -8.11% | 32,226 |
| Oct 15, 2024 | 22.77 | 25.74 | 22.11 | 24.39 | 24.39 | 6.02% | 36,208 |
| Oct 14, 2024 | 22.44 | 23.76 | 20.79 | 23.00 | 23.00 | -0.42% | 21,968 |
| Oct 11, 2024 | 24.09 | 26.40 | 21.92 | 23.10 | 23.10 | -4.03% | 78,876 |
| Oct 10, 2024 | 17.71 | 24.75 | 17.71 | 24.07 | 24.07 | 34.85% | 133,321 |
| Oct 9, 2024 | 16.17 | 18.71 | 15.48 | 17.85 | 17.85 | 12.15% | 40,679 |
| Oct 8, 2024 | 16.57 | 17.20 | 13.27 | 15.92 | 15.92 | -10.77% | 184,127 |
| Oct 7, 2024 | 19.42 | 20.45 | 17.69 | 17.84 | 17.84 | -8.28% | 22,046 |