TransCode Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2025	0.38	0.38	0.35	0.36	-	-9.90%	1,597,012
Apr 15, 2025	0.42	0.42	0.38	0.40	0.40	-2.93%	818,114
Apr 14, 2025	0.41	0.42	0.36	0.41	0.41	1.49%	1,622,614
Apr 11, 2025	0.38	0.40	0.37	0.40	0.40	1.35%	1,119,067
Apr 10, 2025	0.39	0.42	0.34	0.40	0.40	4.48%	2,766,003
Apr 9, 2025	0.37	0.40	0.35	0.38	0.38	-1.68%	2,001,252
Apr 8, 2025	0.44	0.45	0.37	0.39	0.39	-12.81%	2,011,970
Apr 7, 2025	0.42	0.48	0.41	0.45	0.45	-2.88%	1,785,707
Apr 4, 2025	0.46	0.47	0.38	0.46	0.46	-0.87%	3,470,700
Apr 3, 2025	0.47	0.52	0.46	0.46	0.46	-12.54%	2,755,986
Apr 2, 2025	0.56	0.58	0.48	0.53	0.53	-2.29%	4,062,236
Apr 1, 2025	0.47	0.61	0.47	0.54	0.54	9.27%	7,058,016
Mar 31, 2025	0.45	0.57	0.43	0.50	0.50	1.02%	4,614,343
Mar 28, 2025	0.60	0.67	0.49	0.49	0.49	-5.77%	23,095,544
Mar 27, 2025	0.58	0.58	0.52	0.52	0.52	-11.86%	7,530,026
Mar 26, 2025	0.66	0.67	0.58	0.59	0.59	-14.89%	4,374,133
Mar 25, 2025	0.69	0.72	0.66	0.69	0.69	0.07%	4,523,469
Mar 24, 2025	0.75	0.77	0.64	0.69	0.69	-38.15%	17,311,640
Mar 21, 2025	1.01	1.67	0.86	1.12	1.12	45.45%	216,222,049
Mar 20, 2025	0.78	0.86	0.76	0.77	0.77	1.32%	1,919,044
Mar 19, 2025	0.78	0.79	0.73	0.76	0.76	-6.73%	1,095,307
Mar 18, 2025	0.80	0.85	0.75	0.81	0.81	4.46%	1,756,199
Mar 17, 2025	0.75	0.89	0.68	0.78	0.78	0.28%	3,632,155
Mar 14, 2025	0.69	0.84	0.65	0.78	0.78	4.82%	12,806,166
Mar 13, 2025	0.91	0.94	0.74	0.74	0.74	-27.25%	10,526,761
Mar 12, 2025	1.19	1.19	0.97	1.02	1.02	-8.93%	10,466,620
Mar 11, 2025	1.30	1.30	1.10	1.12	1.12	-18.25%	1,122,861
Mar 10, 2025	1.63	1.65	1.30	1.37	1.37	-12.74%	971,829
Mar 7, 2025	1.66	1.68	1.51	1.57	1.57	-7.10%	949,711
Mar 6, 2025	1.76	1.79	1.65	1.69	1.69	-7.65%	1,123,402
Mar 5, 2025	1.88	2.20	1.75	1.83	1.83	-2.14%	1,769,318
Mar 4, 2025	1.79	1.95	1.73	1.87	1.87	-2.60%	444,425
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