TransCode Therapeutics, Inc. (RNAZ)

NASDAQ: RNAZ · Real-Time Price · USD

0.385

+0.005 (1.18%)

At close: Nov 22, 2024, 4:00 PM

0.388

+0.003 (0.81%)

After-hours: Nov 22, 2024, 6:11 PM EST

TransCode Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	0.39	0.39	0.36	0.38	0.38	1.18%	266,990
Nov 21, 2024	0.33	0.39	0.33	0.38	0.38	13.03%	526,968
Nov 20, 2024	0.34	0.34	0.33	0.34	0.34	2.50%	203,916
Nov 19, 2024	0.32	0.34	0.32	0.33	0.33	-0.61%	116,267
Nov 18, 2024	0.32	0.35	0.32	0.33	0.33	-2.86%	218,404
Nov 15, 2024	0.34	0.37	0.31	0.34	0.34	-2.92%	264,385
Nov 14, 2024	0.37	0.38	0.34	0.35	0.35	-3.95%	221,226
Nov 13, 2024	0.39	0.39	0.36	0.36	0.36	-6.18%	406,426
Nov 12, 2024	0.39	0.40	0.31	0.39	0.39	-2.85%	868,329
Nov 11, 2024	0.45	0.46	0.39	0.40	0.40	-12.08%	846,565
Nov 8, 2024	0.49	0.49	0.45	0.45	0.45	-3.28%	221,096
Nov 7, 2024	0.47	0.47	0.45	0.47	0.47	0.21%	305,559
Nov 6, 2024	0.51	0.51	0.45	0.47	0.47	-7.46%	558,905
Nov 5, 2024	0.52	0.53	0.48	0.51	0.51	-1.59%	417,889
Nov 4, 2024	0.50	0.55	0.49	0.52	0.52	7.29%	576,684
Nov 1, 2024	0.46	0.49	0.46	0.48	0.48	3.23%	188,982
Oct 31, 2024	0.49	0.50	0.46	0.47	0.47	-7.74%	454,603
Oct 30, 2024	0.56	0.57	0.48	0.50	0.50	-10.05%	1,167,166
Oct 29, 2024	0.59	0.59	0.55	0.56	0.56	-6.15%	392,772
Oct 28, 2024	0.60	0.62	0.56	0.60	0.60	1.62%	658,610
Oct 25, 2024	0.64	0.66	0.58	0.59	0.59	-9.56%	586,792
Oct 24, 2024	0.66	0.70	0.63	0.65	0.65	-3.48%	507,058
Oct 23, 2024	0.63	0.77	0.61	0.67	0.67	10.33%	2,667,349
Oct 22, 2024	0.63	0.63	0.59	0.61	0.61	-0.81%	283,164
Oct 21, 2024	0.63	0.64	0.58	0.62	0.62	0.31%	452,785
Oct 18, 2024	0.63	0.64	0.60	0.61	0.61	2.35%	386,949
Oct 17, 2024	0.69	0.69	0.57	0.60	0.60	-11.80%	964,704
Oct 16, 2024	0.75	0.75	0.66	0.68	0.68	-8.11%	1,063,479
Oct 15, 2024	0.69	0.78	0.67	0.74	0.74	6.02%	1,194,880
Oct 14, 2024	0.68	0.72	0.63	0.70	0.70	-0.42%	724,970
Oct 11, 2024	0.73	0.80	0.66	0.70	0.70	-4.03%	2,602,932
Oct 10, 2024	0.54	0.75	0.54	0.73	0.73	34.85%	4,399,595
Oct 9, 2024	0.49	0.57	0.47	0.54	0.54	12.15%	1,342,430
Oct 8, 2024	0.50	0.52	0.40	0.48	0.48	-10.77%	6,076,201
Oct 7, 2024	0.59	0.62	0.54	0.54	0.54	-8.28%	727,529
Oct 4, 2024	0.64	0.64	0.55	0.59	0.59	-3.87%	830,172
Oct 3, 2024	0.50	0.68	0.48	0.61	0.61	23.46%	3,777,949
Oct 2, 2024	0.50	0.50	0.45	0.50	0.50	2.35%	554,179
Oct 1, 2024	0.57	0.58	0.40	0.49	0.49	-15.04%	2,671,523
Sep 30, 2024	0.63	0.63	0.56	0.57	0.57	-11.36%	920,297
Sep 27, 2024	0.61	0.70	0.51	0.64	0.64	4.71%	2,671,402
Sep 26, 2024	0.66	0.73	0.56	0.62	0.62	-5.15%	4,643,829
Sep 25, 2024	0.41	0.68	0.41	0.65	0.65	55.58%	12,731,591
Sep 24, 2024	0.32	0.45	0.32	0.42	0.42	35.75%	5,794,494
Sep 23, 2024	0.35	0.36	0.28	0.31	0.31	-12.53%	1,391,374
Sep 20, 2024	0.37	0.38	0.34	0.35	0.35	-7.12%	1,449,099
Sep 19, 2024	0.36	0.44	0.36	0.38	0.38	8.00%	4,617,543
Sep 18, 2024	0.30	0.40	0.28	0.35	0.35	20.69%	6,399,240
Sep 17, 2024	0.27	0.34	0.27	0.29	0.29	11.37%	4,097,141
Sep 16, 2024	0.27	0.27	0.26	0.26	0.26	0.50%	437,707
Sep 13, 2024	0.25	0.26	0.25	0.26	0.26	2.41%	315,132
Sep 12, 2024	0.26	0.26	0.24	0.25	0.25	-2.62%	276,317
Sep 11, 2024	0.25	0.26	0.24	0.26	0.26	1.29%	465,736
Sep 10, 2024	0.25	0.26	0.25	0.26	0.26	0.33%	507,188
Sep 9, 2024	0.26	0.26	0.24	0.26	0.26	-3.20%	516,411
Sep 6, 2024	0.27	0.28	0.25	0.26	0.26	-3.96%	1,147,060
Sep 5, 2024	0.25	0.30	0.22	0.28	0.28	16.28%	15,007,273
Sep 4, 2024	0.24	0.24	0.23	0.24	0.24	1.63%	234,333
Sep 3, 2024	0.26	0.26	0.23	0.23	0.23	-11.66%	561,949
Aug 30, 2024	0.28	0.28	0.25	0.26	0.26	-5.52%	198,595
Aug 29, 2024	0.27	0.29	0.27	0.28	0.28	-3.16%	297,610
Aug 28, 2024	0.27	0.29	0.25	0.29	0.29	4.31%	1,446,808
Aug 27, 2024	0.28	0.29	0.27	0.28	0.28	-0.50%	210,768
Aug 26, 2024	0.28	0.28	0.27	0.28	0.28	1.95%	218,971
Aug 23, 2024	0.29	0.29	0.27	0.27	0.27	-2.16%	309,754
Aug 22, 2024	0.27	0.30	0.27	0.28	0.28	-0.54%	700,233
Aug 21, 2024	0.28	0.29	0.27	0.28	0.28	1.67%	405,983
Aug 20, 2024	0.27	0.28	0.26	0.28	0.28	1.89%	511,896
Aug 19, 2024	0.26	0.27	0.26	0.27	0.27	1.24%	783,819
Aug 16, 2024	0.25	0.27	0.24	0.27	0.27	6.64%	1,099,160
Aug 15, 2024	0.23	0.25	0.23	0.25	0.25	9.70%	490,248
Aug 14, 2024	0.25	0.25	0.22	0.23	0.23	-7.70%	590,633
Aug 13, 2024	0.26	0.26	0.24	0.25	0.25	-6.48%	732,876
Aug 12, 2024	0.27	0.27	0.26	0.26	0.26	1.03%	413,605
Aug 9, 2024	0.27	0.27	0.25	0.26	0.26	1.12%	554,620
Aug 8, 2024	0.26	0.27	0.24	0.26	0.26	2.13%	360,718
Aug 7, 2024	0.27	0.27	0.25	0.25	0.25	-3.44%	533,585
Aug 6, 2024	0.26	0.28	0.25	0.26	0.26	1.31%	480,376
Aug 5, 2024	0.25	0.26	0.23	0.26	0.26	-2.01%	711,777
Aug 2, 2024	0.27	0.27	0.26	0.26	0.26	-4.45%	898,460
Aug 1, 2024	0.29	0.29	0.27	0.28	0.28	-1.36%	693,665
Jul 31, 2024	0.27	0.30	0.26	0.28	0.28	3.70%	1,977,845
Jul 30, 2024	0.29	0.29	0.26	0.27	0.27	-11.13%	3,290,523
Jul 29, 2024	0.31	0.32	0.28	0.30	0.30	2.77%	9,202,247
Jul 26, 2024	0.31	0.31	0.29	0.30	0.30	-2.02%	8,124,984
Jul 25, 2024	0.32	0.32	0.30	0.30	0.30	0.60%	1,298,521
Jul 24, 2024	0.31	0.32	0.29	0.30	0.30	-1.19%	3,015,215
Jul 23, 2024	0.31	0.32	0.29	0.30	0.30	-61.70%	9,778,995
Jul 22, 2024	0.83	0.84	0.78	0.79	0.79	-4.40%	430,441
Jul 19, 2024	0.87	0.89	0.83	0.83	0.83	-4.71%	45,850
Jul 18, 2024	0.90	0.95	0.87	0.87	0.87	-6.79%	118,191
Jul 17, 2024	0.95	0.97	0.92	0.93	0.93	-4.76%	92,828
Jul 16, 2024	0.90	0.98	0.89	0.98	0.98	8.85%	243,233
Jul 15, 2024	0.86	0.91	0.86	0.90	0.90	5.05%	63,864
Jul 12, 2024	0.84	0.90	0.83	0.86	0.86	-1.49%	102,557
Jul 11, 2024	0.90	0.93	0.83	0.87	0.87	-3.33%	249,251
Jul 10, 2024	0.90	0.98	0.88	0.90	0.90	5.88%	262,353
Jul 9, 2024	0.67	0.89	0.67	0.85	0.85	23.15%	468,171
Jul 8, 2024	0.74	0.79	0.64	0.69	0.69	-9.20%	343,088
Jul 5, 2024	0.87	0.88	0.75	0.76	0.76	-12.44%	418,117