TransCode Therapeutics, Inc. (RNAZ)
NASDAQ: RNAZ · Real-Time Price · USD
0.515
+0.035 (7.29%)
At close: Nov 4, 2024, 4:00 PM
0.510
-0.005 (-0.97%)
After-hours: Nov 4, 2024, 7:51 PM EST
TransCode Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.67 | 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 | 6.01% | 1,194,880 |
| Oct 14, 2024 | 0.68 | 0.72 | 0.63 | 0.70 | 0.70 | -0.41% | 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 | 0.31% | 507,188 |
| Sep 9, 2024 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | -3.18% | 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 |
| Jul 3, 2024 | 0.93 | 0.96 | 0.85 | 0.87 | 0.87 | -7.65% | 244,886 |
| Jul 2, 2024 | 0.96 | 0.99 | 0.94 | 0.94 | 0.94 | -2.02% | 113,624 |
| Jul 1, 2024 | 1.00 | 1.00 | 0.94 | 0.96 | 0.96 | -4.54% | 170,966 |
| Jun 28, 2024 | 1.00 | 1.02 | 0.90 | 1.01 | 1.01 | -0.50% | 217,592 |
| Jun 27, 2024 | 1.01 | 1.05 | 1.00 | 1.01 | 1.01 | -1.94% | 122,652 |
| Jun 26, 2024 | 1.05 | 1.07 | 1.01 | 1.03 | 1.03 | -0.96% | 71,752 |
| Jun 25, 2024 | 1.04 | 1.12 | 1.02 | 1.04 | 1.04 | 1.96% | 192,543 |
| Jun 24, 2024 | 1.00 | 1.03 | 0.97 | 1.02 | 1.02 | 5.27% | 144,529 |
| Jun 21, 2024 | 1.02 | 1.03 | 0.97 | 0.97 | 0.97 | -5.01% | 297,866 |
| Jun 20, 2024 | 1.01 | 1.05 | 1.00 | 1.02 | 1.02 | 0.99% | 173,986 |
| Jun 18, 2024 | 1.13 | 1.14 | 1.00 | 1.01 | 1.01 | -10.62% | 398,000 |
| Jun 17, 2024 | 1.16 | 1.21 | 1.13 | 1.13 | 1.13 | -5.83% | 230,516 |
| Jun 14, 2024 | 1.14 | 1.28 | 1.14 | 1.20 | 1.20 | 1.69% | 186,377 |
| Jun 13, 2024 | 1.22 | 1.24 | 1.11 | 1.18 | 1.18 | -4.07% | 338,721 |