TransCode Therapeutics, Inc. (RNAZ)
NASDAQ: RNAZ · Real-Time Price · USD
6.79
-0.11 (-1.59%)
At close: May 30, 2025, 4:00 PM
6.99
+0.20 (2.95%)
After-hours: May 30, 2025, 7:49 PM EDT
TransCode Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 7.08 | 7.08 | 6.54 | 6.79 | 6.79 | -1.59% | 37,197 |
| 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 |
| May 13, 2025 | 9.52 | 9.95 | 9.01 | 9.72 | 9.72 | -2.80% | 44,421 |
| May 12, 2025 | 9.55 | 10.36 | 9.24 | 10.00 | 10.00 | 4.51% | 63,764 |
| May 9, 2025 | 10.08 | 10.08 | 8.96 | 9.57 | 9.57 | -2.41% | 36,882 |
| May 8, 2025 | 9.95 | 9.98 | 7.68 | 9.81 | 9.81 | -1.41% | 106,476 |
| May 7, 2025 | 10.36 | 10.50 | 9.88 | 9.95 | 9.95 | -1.90% | 54,868 |
| May 6, 2025 | 11.45 | 11.48 | 9.86 | 10.14 | 10.14 | -14.29% | 80,253 |
| May 5, 2025 | 11.70 | 12.60 | 11.48 | 11.83 | 11.83 | -17.51% | 109,662 |
| May 2, 2025 | 15.68 | 15.99 | 13.44 | 14.34 | 14.34 | -9.18% | 301,824 |
| May 1, 2025 | 13.39 | 22.03 | 12.98 | 15.79 | 15.79 | 38.71% | 4,654,927 |
| Apr 30, 2025 | 11.90 | 11.90 | 10.83 | 11.39 | 11.39 | -5.88% | 64,698 |
| Apr 29, 2025 | 11.85 | 12.59 | 11.48 | 12.10 | 12.10 | 2.42% | 40,630 |
| Apr 28, 2025 | 10.64 | 12.32 | 10.64 | 11.81 | 11.81 | 11.00% | 114,325 |
| Apr 25, 2025 | 11.45 | 14.01 | 10.64 | 10.64 | 10.64 | -5.00% | 261,054 |
| Apr 24, 2025 | 8.86 | 13.11 | 8.86 | 11.20 | 11.20 | 27.39% | 366,227 |
| Apr 23, 2025 | 9.24 | 9.66 | 8.78 | 8.79 | 8.79 | 1.00% | 72,089 |
| Apr 22, 2025 | 8.90 | 9.13 | 7.98 | 8.71 | 8.71 | 3.63% | 83,529 |
| Apr 21, 2025 | 7.80 | 10.78 | 7.80 | 8.40 | 8.40 | 10.09% | 475,514 |
| Apr 17, 2025 | 9.82 | 10.02 | 6.15 | 7.63 | 7.63 | -23.59% | 203,181 |
| Apr 16, 2025 | 10.95 | 11.06 | 9.88 | 9.99 | 9.99 | -10.40% | 86,924 |
| Apr 15, 2025 | 11.62 | 11.76 | 10.64 | 11.14 | 11.14 | -2.93% | 29,218 |
| Apr 14, 2025 | 11.48 | 11.76 | 10.18 | 11.48 | 11.48 | 1.49% | 57,950 |
| Apr 11, 2025 | 10.60 | 11.31 | 10.25 | 11.31 | 11.31 | 1.35% | 39,966 |
| Apr 10, 2025 | 10.92 | 11.70 | 9.58 | 11.16 | 11.16 | 4.48% | 98,785 |
| Apr 9, 2025 | 10.42 | 11.07 | 9.80 | 10.68 | 10.68 | -1.68% | 71,473 |
| Apr 8, 2025 | 12.32 | 12.59 | 10.36 | 10.86 | 10.86 | -12.81% | 71,856 |
| Apr 7, 2025 | 11.77 | 13.31 | 11.48 | 12.46 | 12.46 | -2.88% | 63,775 |
| Apr 4, 2025 | 12.98 | 13.10 | 10.64 | 12.83 | 12.83 | -0.87% | 123,953 |
| Apr 3, 2025 | 13.20 | 14.56 | 12.88 | 12.94 | 12.94 | -12.54% | 98,428 |
| Apr 2, 2025 | 15.68 | 16.10 | 13.47 | 14.80 | 14.80 | -2.29% | 145,079 |
| Apr 1, 2025 | 13.27 | 17.08 | 13.17 | 15.15 | 15.15 | 9.27% | 252,071 |
| Mar 31, 2025 | 12.70 | 15.96 | 11.94 | 13.86 | 13.86 | 1.02% | 164,797 |
| Mar 28, 2025 | 16.90 | 18.76 | 13.72 | 13.72 | 13.72 | -5.77% | 824,840 |
| Mar 27, 2025 | 16.13 | 16.24 | 14.45 | 14.56 | 14.56 | -11.86% | 268,929 |
| Mar 26, 2025 | 18.34 | 18.76 | 16.25 | 16.52 | 16.52 | -14.89% | 156,219 |
| Mar 25, 2025 | 19.38 | 20.12 | 18.51 | 19.41 | 19.41 | 0.07% | 161,552 |
| Mar 24, 2025 | 21.13 | 21.56 | 17.95 | 19.40 | 19.40 | -38.15% | 618,272 |
| Mar 21, 2025 | 28.28 | 46.76 | 24.16 | 31.36 | 31.36 | 45.45% | 7,722,216 |
| Mar 20, 2025 | 21.88 | 24.08 | 21.28 | 21.56 | 21.56 | 1.32% | 68,537 |