TransCode Therapeutics, Inc. (RNAZ)
NASDAQ: RNAZ · Real-Time Price · USD
10.46
-0.92 (-8.05%)
At close: Sep 23, 2025, 4:00 PM EDT
10.46
0.00 (0.00%)
After-hours: Sep 23, 2025, 4:00 PM EDT
TransCode Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 10.80 | 10.98 | 10.36 | 10.56 | - | -7.16% | 14,232 |
| Sep 22, 2025 | 11.68 | 11.68 | 11.00 | 11.38 | 11.38 | -2.69% | 5,605 |
| Sep 19, 2025 | 11.02 | 11.88 | 10.98 | 11.69 | 11.69 | 4.10% | 13,320 |
| Sep 18, 2025 | 11.68 | 11.80 | 11.15 | 11.23 | 11.23 | -1.14% | 12,205 |
| Sep 17, 2025 | 11.40 | 11.76 | 11.15 | 11.36 | 11.36 | -2.66% | 8,091 |
| Sep 16, 2025 | 11.24 | 11.68 | 10.94 | 11.67 | 11.67 | 6.58% | 12,672 |
| Sep 15, 2025 | 10.99 | 11.29 | 10.87 | 10.95 | 10.95 | 2.34% | 8,682 |
| Sep 12, 2025 | 11.29 | 11.29 | 10.67 | 10.70 | 10.70 | -4.46% | 7,095 |
| Sep 11, 2025 | 10.70 | 11.45 | 10.70 | 11.20 | 11.20 | 4.67% | 17,702 |
| Sep 10, 2025 | 11.02 | 11.18 | 10.42 | 10.70 | 10.70 | -4.04% | 4,046 |
| Sep 9, 2025 | 11.45 | 11.45 | 10.86 | 11.15 | 11.15 | 2.67% | 8,362 |
| Sep 8, 2025 | 10.75 | 10.97 | 10.49 | 10.86 | 10.86 | -1.00% | 7,713 |
| Sep 5, 2025 | 10.19 | 10.97 | 10.00 | 10.97 | 10.97 | 4.48% | 16,217 |
| Sep 4, 2025 | 10.20 | 10.50 | 10.20 | 10.50 | 10.50 | 0.19% | 7,065 |
| Sep 3, 2025 | 10.49 | 10.49 | 10.04 | 10.48 | 10.48 | 1.85% | 19,459 |
| Sep 2, 2025 | 9.46 | 10.29 | 9.46 | 10.29 | 10.29 | 5.76% | 9,270 |
| Aug 29, 2025 | 10.00 | 10.00 | 9.29 | 9.73 | 9.73 | -1.52% | 10,422 |
| Aug 28, 2025 | 10.07 | 10.14 | 9.83 | 9.88 | 9.88 | -1.69% | 14,417 |
| Aug 27, 2025 | 9.89 | 10.23 | 9.66 | 10.05 | 10.05 | -2.33% | 11,845 |
| Aug 26, 2025 | 9.79 | 10.48 | 9.59 | 10.29 | 10.29 | 5.11% | 9,683 |
| Aug 25, 2025 | 9.96 | 10.28 | 9.72 | 9.79 | 9.79 | -4.58% | 7,768 |
| Aug 22, 2025 | 9.50 | 10.45 | 9.50 | 10.26 | 10.26 | 8.92% | 10,985 |
| Aug 21, 2025 | 9.83 | 10.17 | 9.42 | 9.42 | 9.42 | -7.01% | 11,554 |
| Aug 20, 2025 | 10.15 | 10.24 | 9.86 | 10.13 | 10.13 | 3.37% | 14,314 |
| Aug 19, 2025 | 10.69 | 10.69 | 9.41 | 9.80 | 9.80 | -6.67% | 19,220 |
| Aug 18, 2025 | 10.66 | 10.74 | 10.50 | 10.50 | 10.50 | -2.69% | 8,978 |
| Aug 15, 2025 | 11.70 | 11.70 | 10.55 | 10.79 | 10.79 | -2.35% | 15,688 |
| Aug 14, 2025 | 10.75 | 11.24 | 10.75 | 11.05 | 11.05 | -4.66% | 14,963 |
| Aug 13, 2025 | 11.75 | 11.75 | 10.45 | 11.59 | 11.59 | 0.74% | 35,614 |
| Aug 12, 2025 | 10.77 | 11.51 | 10.77 | 11.51 | 11.51 | 4.69% | 13,946 |
| Aug 11, 2025 | 10.62 | 10.99 | 10.39 | 10.99 | 10.99 | 5.77% | 17,408 |
| Aug 8, 2025 | 10.70 | 11.00 | 10.16 | 10.39 | 10.39 | -2.44% | 17,447 |
| Aug 7, 2025 | 11.11 | 11.43 | 10.50 | 10.65 | 10.65 | -4.14% | 26,301 |
| Aug 6, 2025 | 11.30 | 11.70 | 10.90 | 11.11 | 11.11 | -3.39% | 20,452 |
| Aug 5, 2025 | 12.10 | 12.10 | 11.37 | 11.50 | 11.50 | 0.88% | 17,301 |
| Aug 4, 2025 | 10.85 | 11.64 | 10.76 | 11.40 | 11.40 | -0.87% | 42,220 |
| Aug 1, 2025 | 10.80 | 12.22 | 10.17 | 11.50 | 11.50 | 3.60% | 36,633 |
| Jul 31, 2025 | 11.22 | 11.59 | 10.84 | 11.10 | 11.10 | -0.45% | 14,218 |
| Jul 30, 2025 | 11.50 | 11.89 | 11.00 | 11.15 | 11.15 | -5.19% | 26,571 |
| Jul 29, 2025 | 13.60 | 13.99 | 11.50 | 11.76 | 11.76 | -15.33% | 80,141 |
| Jul 28, 2025 | 11.75 | 15.88 | 11.18 | 13.89 | 13.89 | 18.31% | 197,362 |
| Jul 25, 2025 | 10.92 | 11.83 | 10.28 | 11.74 | 11.74 | 6.73% | 66,174 |
| Jul 24, 2025 | 11.55 | 12.43 | 10.80 | 11.00 | 11.00 | -2.40% | 150,671 |
| Jul 23, 2025 | 12.15 | 17.24 | 10.97 | 11.27 | 11.27 | 19.39% | 4,168,060 |
| Jul 22, 2025 | 9.49 | 9.90 | 9.39 | 9.44 | 9.44 | -2.58% | 24,884 |
| Jul 21, 2025 | 9.64 | 9.90 | 9.38 | 9.69 | 9.69 | -2.52% | 11,528 |
| Jul 18, 2025 | 10.10 | 10.38 | 9.02 | 9.94 | 9.94 | -1.09% | 35,543 |
| Jul 17, 2025 | 9.45 | 10.30 | 9.14 | 10.05 | 10.05 | 7.20% | 33,979 |
| Jul 16, 2025 | 8.91 | 9.44 | 8.78 | 9.38 | 9.38 | 7.51% | 32,245 |
| Jul 15, 2025 | 8.82 | 8.92 | 8.65 | 8.72 | 8.72 | -4.28% | 11,545 |