TransCode Therapeutics, Inc. (RNAZ)
NASDAQ: RNAZ · Real-Time Price · USD
0.3621
-0.0604 (-14.30%)
At close: May 6, 2025, 4:00 PM
0.3560
-0.0061 (-1.68%)
After-hours: May 6, 2025, 7:07 PM EDT
TransCode Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 0.41 | 0.41 | 0.35 | 0.36 | 0.36 | -14.30% | 2,247,095 |
| May 5, 2025 | 0.42 | 0.45 | 0.41 | 0.42 | 0.42 | -17.51% | 3,070,539 |
| May 2, 2025 | 0.56 | 0.57 | 0.48 | 0.51 | 0.51 | -9.18% | 8,451,090 |
| May 1, 2025 | 0.48 | 0.79 | 0.46 | 0.56 | 0.56 | 38.71% | 130,337,970 |
| Apr 30, 2025 | 0.43 | 0.43 | 0.39 | 0.41 | 0.41 | -5.88% | 1,811,559 |
| Apr 29, 2025 | 0.42 | 0.45 | 0.41 | 0.43 | 0.43 | 2.42% | 1,137,668 |
| Apr 28, 2025 | 0.38 | 0.44 | 0.38 | 0.42 | 0.42 | 11.00% | 3,201,118 |
| Apr 25, 2025 | 0.41 | 0.50 | 0.38 | 0.38 | 0.38 | -5.00% | 7,309,532 |
| Apr 24, 2025 | 0.32 | 0.47 | 0.32 | 0.40 | 0.40 | 27.39% | 10,254,358 |
| Apr 23, 2025 | 0.33 | 0.35 | 0.31 | 0.31 | 0.31 | 1.00% | 2,018,497 |
| Apr 22, 2025 | 0.32 | 0.33 | 0.29 | 0.31 | 0.31 | 3.63% | 2,338,831 |
| Apr 21, 2025 | 0.28 | 0.39 | 0.28 | 0.30 | 0.30 | 10.09% | 13,314,395 |
| Apr 17, 2025 | 0.35 | 0.36 | 0.22 | 0.27 | 0.27 | -23.58% | 5,689,080 |
| Apr 16, 2025 | 0.39 | 0.40 | 0.35 | 0.36 | 0.36 | -10.40% | 2,433,885 |
| 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 |