TransCode Therapeutics, Inc. (RNAZ)

NASDAQ: RNAZ · Real-Time Price · USD
7.66
-0.13 (-1.67%)
At close: Jun 25, 2025, 4:00 PM
7.41
-0.25 (-3.26%)
Pre-market: Jun 26, 2025, 6:34 AM EDT

TransCode Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 20257.957.957.527.667.66-1.67%7,921
Jun 24, 20257.328.457.327.797.793.87%50,203
Jun 23, 20257.517.707.367.507.50-0.92%10,909
Jun 20, 20257.007.926.887.577.578.45%60,660
Jun 18, 20256.947.086.806.986.982.35%15,350
Jun 17, 20257.077.206.826.826.82-6.58%21,597
Jun 16, 20256.757.356.757.307.304.73%30,782
Jun 13, 20257.107.626.806.976.97-3.26%40,314
Jun 12, 20257.557.917.187.217.21-4.70%37,497
Jun 11, 20257.497.697.437.567.562.58%16,478
Jun 10, 20257.527.627.277.377.37-1.73%14,363
Jun 9, 20257.177.507.147.507.505.04%36,160
Jun 6, 20257.127.467.027.147.14-1.11%33,531
Jun 5, 20257.238.187.077.227.22-2.30%58,982
Jun 4, 20257.217.497.027.397.395.20%43,618
Jun 3, 20256.967.236.967.037.03-0.92%23,839
Jun 2, 20256.807.366.807.097.094.42%64,262
May 30, 20257.087.086.546.796.79-1.59%37,504
May 29, 20257.007.206.856.906.90-1.00%50,170
May 28, 20256.877.466.856.976.971.46%57,950
May 27, 20257.157.376.806.876.87-1.43%41,138
May 23, 20257.447.626.876.976.97-8.53%64,363
May 22, 20257.998.067.307.627.62-4.03%69,564
May 21, 20256.878.536.837.947.9413.27%193,965
May 20, 20256.457.236.457.017.014.63%160,314
May 19, 20258.038.286.156.706.70-17.89%355,951
May 16, 20257.538.327.438.168.166.67%111,582
May 15, 20258.258.997.197.657.65-21.20%175,396
May 14, 20259.7210.079.369.719.71-0.14%38,920
May 13, 20259.529.959.019.729.72-2.80%44,421
May 12, 20259.5510.369.2410.0010.004.51%63,764
May 9, 202510.0810.088.969.579.57-2.41%36,882
May 8, 20259.959.987.689.819.81-1.41%106,476
May 7, 202510.3610.509.889.959.95-1.90%54,868
May 6, 202511.4511.489.8610.1410.14-14.29%80,253
May 5, 202511.7012.6011.4811.8311.83-17.51%109,662
May 2, 202515.6815.9913.4414.3414.34-9.18%301,824
May 1, 202513.3922.0312.9815.7915.7938.71%4,654,927
Apr 30, 202511.9011.9010.8311.3911.39-5.88%64,698
Apr 29, 202511.8512.5911.4812.1012.102.42%40,630
Apr 28, 202510.6412.3210.6411.8111.8111.00%114,325
Apr 25, 202511.4514.0110.6410.6410.64-5.00%261,054
Apr 24, 20258.8613.118.8611.2011.2027.39%366,227
Apr 23, 20259.249.668.788.798.791.00%72,089
Apr 22, 20258.909.137.988.718.713.63%83,529
Apr 21, 20257.8010.787.808.408.4010.09%475,514
Apr 17, 20259.8210.026.157.637.63-23.59%203,181
Apr 16, 202510.9511.069.889.999.99-10.40%86,924
Apr 15, 202511.6211.7610.6411.1411.14-2.93%29,218
Apr 14, 202511.4811.7610.1811.4811.481.49%57,950