TransCode Therapeutics, Inc. (RNAZ)
NASDAQ: RNAZ · Real-Time Price · USD
11.74
+0.74 (6.73%)
At close: Jul 25, 2025, 4:00 PM
11.62
-0.12 (-1.02%)
After-hours: Jul 25, 2025, 4:31 PM EDT
TransCode Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 10.92 | 11.44 | 10.28 | 10.90 | - | -0.95% | 41,725 |
| 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 |
| Jul 14, 2025 | 8.55 | 9.15 | 8.28 | 9.11 | 9.11 | 4.89% | 14,213 |
| Jul 11, 2025 | 8.91 | 8.91 | 8.50 | 8.69 | 8.69 | -3.50% | 19,888 |
| Jul 10, 2025 | 8.99 | 9.34 | 8.78 | 9.00 | 9.00 | -1.37% | 29,927 |
| Jul 9, 2025 | 9.07 | 9.52 | 9.00 | 9.13 | 9.13 | -1.35% | 27,750 |
| Jul 8, 2025 | 8.10 | 9.70 | 8.04 | 9.25 | 9.25 | 14.91% | 44,702 |
| Jul 7, 2025 | 8.49 | 8.61 | 8.05 | 8.05 | 8.05 | -4.73% | 13,303 |
| Jul 3, 2025 | 8.60 | 8.65 | 8.42 | 8.45 | 8.45 | 1.93% | 13,376 |
| Jul 2, 2025 | 7.75 | 8.35 | 7.74 | 8.29 | 8.29 | 10.53% | 23,143 |
| Jul 1, 2025 | 7.97 | 7.99 | 7.41 | 7.50 | 7.50 | -3.85% | 45,400 |
| Jun 30, 2025 | 7.78 | 8.00 | 7.50 | 7.80 | 7.80 | -2.13% | 12,086 |
| Jun 27, 2025 | 8.21 | 8.40 | 7.81 | 7.97 | 7.97 | -2.92% | 14,751 |
| Jun 26, 2025 | 7.71 | 8.48 | 7.70 | 8.21 | 8.21 | 7.18% | 36,810 |
| Jun 25, 2025 | 7.95 | 7.95 | 7.52 | 7.66 | 7.66 | -1.67% | 7,921 |
| Jun 24, 2025 | 7.32 | 8.45 | 7.32 | 7.79 | 7.79 | 3.87% | 50,203 |
| Jun 23, 2025 | 7.51 | 7.70 | 7.36 | 7.50 | 7.50 | -0.92% | 10,909 |
| Jun 20, 2025 | 7.00 | 7.92 | 6.88 | 7.57 | 7.57 | 8.45% | 60,660 |
| Jun 18, 2025 | 6.94 | 7.08 | 6.80 | 6.98 | 6.98 | 2.35% | 15,350 |
| Jun 17, 2025 | 7.07 | 7.20 | 6.82 | 6.82 | 6.82 | -6.58% | 21,597 |
| Jun 16, 2025 | 6.75 | 7.35 | 6.75 | 7.30 | 7.30 | 4.73% | 30,782 |
| Jun 13, 2025 | 7.10 | 7.62 | 6.80 | 6.97 | 6.97 | -3.26% | 40,314 |
| Jun 12, 2025 | 7.55 | 7.91 | 7.18 | 7.21 | 7.21 | -4.70% | 37,497 |
| Jun 11, 2025 | 7.49 | 7.69 | 7.43 | 7.56 | 7.56 | 2.58% | 16,478 |
| Jun 10, 2025 | 7.52 | 7.62 | 7.27 | 7.37 | 7.37 | -1.73% | 14,363 |
| Jun 9, 2025 | 7.17 | 7.50 | 7.14 | 7.50 | 7.50 | 5.04% | 36,160 |
| Jun 6, 2025 | 7.12 | 7.46 | 7.02 | 7.14 | 7.14 | -1.11% | 33,531 |
| Jun 5, 2025 | 7.23 | 8.18 | 7.07 | 7.22 | 7.22 | -2.30% | 58,982 |
| Jun 4, 2025 | 7.21 | 7.49 | 7.02 | 7.39 | 7.39 | 5.20% | 43,618 |
| Jun 3, 2025 | 6.96 | 7.23 | 6.96 | 7.03 | 7.03 | -0.92% | 23,839 |
| Jun 2, 2025 | 6.80 | 7.36 | 6.80 | 7.09 | 7.09 | 4.42% | 64,262 |
| May 30, 2025 | 7.08 | 7.08 | 6.54 | 6.79 | 6.79 | -1.59% | 37,504 |
| May 29, 2025 | 7.00 | 7.20 | 6.85 | 6.90 | 6.90 | -1.00% | 50,170 |
| May 28, 2025 | 6.87 | 7.46 | 6.85 | 6.97 | 6.97 | 1.46% | 57,950 |
| May 27, 2025 | 7.15 | 7.37 | 6.80 | 6.87 | 6.87 | -1.43% | 41,138 |
| May 23, 2025 | 7.44 | 7.62 | 6.87 | 6.97 | 6.97 | -8.53% | 64,363 |
| May 22, 2025 | 7.99 | 8.06 | 7.30 | 7.62 | 7.62 | -4.03% | 69,564 |
| May 21, 2025 | 6.87 | 8.53 | 6.83 | 7.94 | 7.94 | 13.27% | 193,965 |
| May 20, 2025 | 6.45 | 7.23 | 6.45 | 7.01 | 7.01 | 4.63% | 160,314 |
| May 19, 2025 | 8.03 | 8.28 | 6.15 | 6.70 | 6.70 | -17.89% | 355,951 |
| May 16, 2025 | 7.53 | 8.32 | 7.43 | 8.16 | 8.16 | 6.67% | 111,582 |
| May 15, 2025 | 8.25 | 8.99 | 7.19 | 7.65 | 7.65 | -21.20% | 175,396 |
| May 14, 2025 | 9.72 | 10.07 | 9.36 | 9.71 | 9.71 | -0.14% | 38,920 |