TransCode Therapeutics, Inc. (RNAZ)
NASDAQ: RNAZ · Real-Time Price · USD
8.70
-0.26 (-2.90%)
At close: Apr 7, 2026, 4:00 PM EDT
8.66
-0.04 (-0.46%)
After-hours: Apr 7, 2026, 6:22 PM EDT
TransCode Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 8.66 | 9.08 | 8.62 | 8.70 | 8.70 | -2.90% | 6,013 |
| Apr 6, 2026 | 8.81 | 8.96 | 8.74 | 8.96 | 8.96 | 4.19% | 1,343 |
| Apr 2, 2026 | 8.82 | 8.82 | 8.60 | 8.60 | 8.60 | -1.04% | 1,540 |
| Apr 1, 2026 | 8.95 | 9.44 | 8.69 | 8.69 | 8.69 | 0.93% | 5,351 |
| Mar 31, 2026 | 8.56 | 8.80 | 8.46 | 8.61 | 8.61 | 0.35% | 12,181 |
| Mar 30, 2026 | 8.76 | 8.76 | 8.58 | 8.58 | 8.58 | -1.38% | 2,785 |
| Mar 27, 2026 | 8.87 | 9.32 | 8.52 | 8.70 | 8.70 | 1.87% | 6,547 |
| Mar 26, 2026 | 8.87 | 8.87 | 8.52 | 8.54 | 8.54 | - | 3,326 |
| Mar 25, 2026 | 8.92 | 9.04 | 8.52 | 8.54 | 8.54 | 0.35% | 2,424 |
| Mar 24, 2026 | 8.66 | 8.92 | 8.40 | 8.51 | 8.51 | -5.34% | 11,613 |
| Mar 23, 2026 | 9.11 | 9.18 | 8.98 | 8.99 | 8.99 | 0.11% | 6,201 |
| Mar 20, 2026 | 9.30 | 9.30 | 8.79 | 8.98 | 8.98 | -3.54% | 14,133 |
| Mar 19, 2026 | 9.34 | 9.34 | 9.07 | 9.31 | 9.31 | -2.51% | 11,493 |
| Mar 18, 2026 | 9.28 | 9.63 | 9.18 | 9.55 | 9.55 | -1.34% | 5,998 |
| Mar 17, 2026 | 9.36 | 9.75 | 9.20 | 9.68 | 9.68 | 3.53% | 11,461 |
| Mar 16, 2026 | 9.48 | 9.80 | 9.32 | 9.35 | 9.35 | -4.45% | 10,636 |
| Mar 13, 2026 | 9.11 | 9.84 | 9.11 | 9.79 | 9.79 | -0.15% | 6,753 |
| Mar 12, 2026 | 9.52 | 9.90 | 8.90 | 9.80 | 9.80 | 2.35% | 16,152 |
| Mar 11, 2026 | 9.71 | 9.87 | 9.58 | 9.58 | 9.58 | -0.88% | 5,863 |
| Mar 10, 2026 | 9.65 | 9.99 | 9.53 | 9.66 | 9.66 | -0.10% | 3,447 |
| Mar 9, 2026 | 9.67 | 9.88 | 9.10 | 9.67 | 9.67 | 0.73% | 12,184 |
| Mar 6, 2026 | 10.03 | 10.03 | 9.11 | 9.60 | 9.60 | 2.89% | 11,532 |
| Mar 5, 2026 | 9.63 | 9.97 | 9.25 | 9.33 | 9.33 | -5.18% | 18,380 |
| Mar 4, 2026 | 9.76 | 10.40 | 9.38 | 9.84 | 9.84 | -4.00% | 13,372 |
| Mar 3, 2026 | 10.04 | 10.40 | 9.40 | 10.25 | 10.25 | 3.85% | 28,978 |
| Mar 2, 2026 | 9.34 | 10.15 | 9.30 | 9.87 | 9.87 | 2.71% | 11,275 |
| Feb 27, 2026 | 10.06 | 10.06 | 9.53 | 9.61 | 9.61 | -5.51% | 18,104 |
| Feb 26, 2026 | 9.43 | 10.17 | 9.43 | 10.17 | 10.17 | 1.90% | 6,858 |
| Feb 25, 2026 | 9.62 | 10.01 | 9.62 | 9.98 | 9.98 | 0.81% | 14,724 |
| Feb 24, 2026 | 9.99 | 9.99 | 9.48 | 9.90 | 9.90 | 2.38% | 13,712 |
| Feb 23, 2026 | 9.69 | 9.83 | 9.31 | 9.67 | 9.67 | -0.21% | 50,820 |
| Feb 20, 2026 | 10.20 | 10.21 | 9.65 | 9.69 | 9.69 | -6.65% | 5,535 |
| Feb 19, 2026 | 9.51 | 10.55 | 8.86 | 10.38 | 10.38 | 12.83% | 17,371 |
| Feb 18, 2026 | 8.75 | 9.41 | 8.75 | 9.20 | 9.20 | 6.24% | 34,057 |
| Feb 17, 2026 | 9.11 | 9.19 | 8.58 | 8.66 | 8.66 | -5.97% | 42,588 |
| Feb 13, 2026 | 9.58 | 9.83 | 9.01 | 9.21 | 9.21 | -6.78% | 21,156 |
| Feb 12, 2026 | 9.94 | 10.05 | 9.30 | 9.88 | 9.88 | -1.69% | 16,070 |
| Feb 11, 2026 | 10.10 | 10.65 | 9.96 | 10.05 | 10.05 | -4.47% | 23,834 |
| Feb 10, 2026 | 10.63 | 11.08 | 9.84 | 10.52 | 10.52 | -1.87% | 67,638 |
| Feb 9, 2026 | 8.60 | 10.95 | 8.60 | 10.72 | 10.72 | 20.31% | 87,641 |
| Feb 6, 2026 | 9.89 | 10.08 | 7.99 | 8.91 | 8.91 | -10.63% | 161,956 |
| Feb 5, 2026 | 11.75 | 12.30 | 9.08 | 9.97 | 9.97 | 16.20% | 11,718,481 |
| Feb 4, 2026 | 9.38 | 9.40 | 8.50 | 8.58 | 8.58 | -4.45% | 8,506 |
| Feb 3, 2026 | 10.00 | 10.00 | 8.93 | 8.98 | 8.98 | -3.44% | 7,322 |
| Feb 2, 2026 | 9.50 | 9.96 | 9.21 | 9.30 | 9.30 | -2.00% | 6,734 |
| Jan 30, 2026 | 10.90 | 10.90 | 9.27 | 9.49 | 9.49 | -9.43% | 16,660 |
| Jan 29, 2026 | 10.67 | 10.80 | 9.90 | 10.48 | 10.48 | -5.48% | 14,129 |
| Jan 28, 2026 | 11.37 | 11.37 | 10.40 | 11.09 | 11.09 | -5.01% | 27,290 |
| Jan 27, 2026 | 12.14 | 12.34 | 11.62 | 11.67 | 11.67 | -5.43% | 21,891 |
| Jan 26, 2026 | 10.19 | 12.60 | 10.17 | 12.34 | 12.34 | 25.03% | 75,930 |