Skip to main content
TransCode Therapeutics, Inc. (RNAZ)
NASDAQ: RNAZ · Real-Time Price · USD
3.520
-0.060 (-1.68%)
At close: Dec 24, 2024, 12:59 PM
3.513
-0.007 (-0.19%)
After-hours: Dec 24, 2024, 4:13 PM EST

TransCode Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20243.623.743.343.523.52-1.68%46,778
Dec 23, 20243.763.843.543.583.58-4.79%99,408
Dec 20, 20243.823.923.673.763.76-2.34%76,848
Dec 19, 20243.863.953.753.853.85-1.79%121,380
Dec 18, 20244.174.203.213.923.92-37.93%860,078
Dec 17, 20246.516.756.316.326.32-6.17%36,940
Dec 16, 20247.407.516.576.736.73-9.30%30,699
Dec 13, 20247.257.527.217.427.422.91%7,998
Dec 12, 20247.707.956.637.217.21-8.62%38,028
Dec 11, 20248.398.427.887.897.89-6.63%10,572
Dec 10, 20247.638.467.568.458.4512.22%26,695
Dec 9, 20248.008.177.357.537.53-2.59%31,317
Dec 6, 20248.658.657.717.737.73-11.15%49,036
Dec 5, 20249.199.408.658.708.70-10.77%44,231
Dec 4, 20248.859.898.159.759.757.95%113,012
Dec 3, 20249.7910.078.369.039.03-3.32%43,373
Dec 2, 202410.8611.198.959.349.34-18.65%55,932
Nov 29, 202411.8812.0510.9911.4811.481.43%5,779
Nov 27, 202412.3412.5410.9511.3211.32-8.99%19,943
Nov 26, 202412.2115.1311.2312.4412.449.59%43,847
Nov 25, 202412.4412.5710.8911.3511.35-10.54%28,407
Nov 22, 202412.8912.8911.8812.6912.691.19%8,176
Nov 21, 202410.9212.8010.9212.5412.5413.02%15,968
Nov 20, 202411.2211.3510.7311.1011.102.50%6,179
Nov 19, 202410.5911.1110.5610.8210.82-0.61%3,523
Nov 18, 202410.5611.5510.5610.8910.89-2.85%6,618
Nov 15, 202411.2012.2110.3811.2111.21-2.92%8,011
Nov 14, 202412.1212.6211.2111.5511.55-3.95%6,703
Nov 13, 202412.7113.0311.7212.0212.02-6.18%12,315
Nov 12, 202412.8713.1510.3312.8112.81-2.85%26,312
Nov 11, 202414.8515.0612.8713.1913.19-12.08%25,653
Nov 8, 202416.0116.0114.8515.0015.00-3.28%6,699
Nov 7, 202415.4315.5214.8515.5115.510.21%9,259
Nov 6, 202416.7016.8114.9415.4815.48-7.46%16,936
Nov 5, 202417.1617.6515.9016.7216.72-1.59%12,663
Nov 4, 202416.5018.0416.1717.0017.007.29%17,475
Nov 1, 202415.2916.0115.2915.8415.843.23%5,726
Oct 31, 202416.2316.5015.0315.3515.35-7.74%13,775
Oct 30, 202418.4818.8715.8416.6316.63-10.05%35,368
Oct 29, 202419.4219.4718.1518.4918.49-6.15%11,902
Oct 28, 202419.7720.3018.4819.7019.701.61%19,957
Oct 25, 202421.2421.9419.1619.3919.39-9.56%17,781
Oct 24, 202421.7823.0020.7921.4421.44-3.48%15,365
Oct 23, 202420.7925.4120.1322.2122.2110.33%80,828
Oct 22, 202420.7620.7619.3320.1320.13-0.81%8,580
Oct 21, 202420.7921.1119.1720.3020.300.31%13,720
Oct 18, 202420.7921.1619.9620.2320.232.35%11,725
Oct 17, 202422.6122.9318.7719.7719.77-11.79%29,233
Oct 16, 202424.6324.6321.8322.4122.41-8.11%32,226
Oct 15, 202422.7725.7422.1124.3924.396.02%36,208
Oct 14, 202422.4423.7620.7923.0023.00-0.42%21,968
Oct 11, 202424.0926.4021.9223.1023.10-4.03%78,876
Oct 10, 202417.7124.7517.7124.0724.0734.85%133,321
Oct 9, 202416.1718.7115.4817.8517.8512.15%40,679
Oct 8, 202416.5717.2013.2715.9215.92-10.77%184,127
Oct 7, 202419.4220.4517.6917.8417.84-8.28%22,046
Oct 4, 202421.2221.2218.0119.4519.45-3.87%25,156
Oct 3, 202416.4822.3815.7720.2320.2323.46%114,483
Oct 2, 202416.3716.5014.9116.3916.392.36%16,793
Oct 1, 202418.7719.2913.0716.0116.01-15.05%80,955
Sep 30, 202420.7920.9518.4818.8418.84-11.36%27,887
Sep 27, 202420.0023.0516.6721.2621.264.71%80,951
Sep 26, 202421.7824.0918.5420.3020.30-5.15%140,722
Sep 25, 202413.6922.4413.6921.4021.4055.57%385,805
Sep 24, 202410.5914.8110.5613.7613.7635.76%175,590
Sep 23, 202411.5511.879.0910.1310.13-12.53%42,162
Sep 20, 202412.2112.3811.0611.5911.59-7.12%43,912
Sep 19, 202411.7314.5211.7212.4712.478.00%139,925
Sep 18, 20249.8913.209.1111.5511.5520.69%193,916
Sep 17, 20249.0411.228.809.579.5711.37%124,155
Sep 16, 20248.888.888.458.598.590.50%13,263
Sep 13, 20248.388.588.258.558.552.41%9,549
Sep 12, 20248.518.587.928.358.35-2.61%8,373
Sep 11, 20248.298.587.778.578.571.28%14,113
Sep 10, 20248.328.538.288.478.470.34%15,369
Sep 9, 20248.558.587.928.448.44-3.20%15,648
Sep 6, 20249.069.108.098.728.72-3.97%34,759
Sep 5, 20248.099.857.359.089.0816.27%454,765
Sep 4, 20247.997.997.597.817.811.64%7,100
Sep 3, 20248.638.707.597.687.68-11.65%17,028
Aug 30, 20249.229.258.388.698.69-5.52%6,018
Aug 29, 20248.989.518.929.209.20-3.17%9,018
Aug 28, 20249.019.578.259.509.504.31%43,842
Aug 27, 20249.249.578.939.119.11-0.50%6,386
Aug 26, 20249.249.248.899.159.151.95%6,635
Aug 23, 20249.679.678.758.988.98-2.16%9,386
Aug 22, 20248.949.798.949.189.18-0.54%21,219
Aug 21, 20249.179.418.989.239.231.67%12,302
Aug 20, 20248.919.238.509.089.081.89%15,511
Aug 19, 20248.649.078.508.918.911.24%23,752
Aug 16, 20248.099.047.978.808.806.64%33,307
Aug 15, 20247.628.257.598.258.259.69%14,855
Aug 14, 20248.198.327.137.527.52-7.70%17,897
Aug 13, 20248.608.718.008.158.15-6.47%22,208
Aug 12, 20248.819.048.498.718.711.03%12,533
Aug 9, 20248.778.848.268.628.621.13%16,806
Aug 8, 20248.458.847.968.538.532.13%10,930
Aug 7, 20248.818.848.328.358.35-3.44%16,169
Aug 6, 20248.589.118.108.658.651.31%14,556
Aug 5, 20248.328.587.728.538.53-2.01%21,568