TransCode Therapeutics, Inc. (RNAZ)
NASDAQ: RNAZ · Real-Time Price · USD
9.55
-0.13 (-1.34%)
At close: Mar 18, 2026, 4:00 PM EDT
9.22
-0.33 (-3.46%)
After-hours: Mar 18, 2026, 7:28 PM EDT
TransCode Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 9.28 | 9.63 | 9.18 | 9.55 | 9.55 | -1.34% | 5,920 |
| Mar 17, 2026 | 9.36 | 9.75 | 9.20 | 9.68 | 9.68 | 3.53% | 11,152 |
| Mar 16, 2026 | 9.48 | 9.80 | 9.32 | 9.35 | 9.35 | -4.45% | 10,485 |
| 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% | 5,861 |
| 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% | 12,182 |
| Mar 6, 2026 | 10.03 | 10.03 | 9.11 | 9.60 | 9.60 | 2.89% | 11,008 |
| Mar 5, 2026 | 9.63 | 9.97 | 9.25 | 9.33 | 9.33 | -5.18% | 18,375 |
| Mar 4, 2026 | 9.76 | 10.40 | 9.38 | 9.84 | 9.84 | -4.00% | 13,371 |
| Mar 3, 2026 | 10.04 | 10.40 | 9.40 | 10.25 | 10.25 | 3.85% | 28,879 |
| 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% | 18,095 |
| 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% | 13,634 |
| 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% | 5,521 |
| Feb 19, 2026 | 9.51 | 10.55 | 8.86 | 10.38 | 10.38 | 12.83% | 17,051 |
| Feb 18, 2026 | 8.75 | 9.41 | 8.75 | 9.20 | 9.20 | 6.24% | 33,934 |
| Feb 17, 2026 | 9.11 | 9.19 | 8.58 | 8.66 | 8.66 | -5.97% | 42,575 |
| Feb 13, 2026 | 9.58 | 9.83 | 9.01 | 9.21 | 9.21 | -6.78% | 20,810 |
| Feb 12, 2026 | 9.94 | 10.05 | 9.30 | 9.88 | 9.88 | -1.69% | 15,603 |
| Feb 11, 2026 | 10.10 | 10.65 | 9.96 | 10.05 | 10.05 | -4.47% | 23,831 |
| Feb 10, 2026 | 10.63 | 11.08 | 9.84 | 10.52 | 10.52 | -1.87% | 67,466 |
| Feb 9, 2026 | 8.60 | 10.95 | 8.60 | 10.72 | 10.72 | 20.31% | 85,556 |
| Feb 6, 2026 | 9.89 | 10.08 | 7.99 | 8.91 | 8.91 | -10.63% | 159,770 |
| Feb 5, 2026 | 11.75 | 12.30 | 9.08 | 9.97 | 9.97 | 16.20% | 11,669,703 |
| Feb 4, 2026 | 9.38 | 9.40 | 8.50 | 8.58 | 8.58 | -4.45% | 8,503 |
| Feb 3, 2026 | 10.00 | 10.00 | 8.93 | 8.98 | 8.98 | -3.44% | 7,321 |
| Feb 2, 2026 | 9.50 | 9.96 | 9.21 | 9.30 | 9.30 | -2.00% | 6,712 |
| Jan 30, 2026 | 10.90 | 10.90 | 9.27 | 9.49 | 9.49 | -9.43% | 13,571 |
| 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% | 27,156 |
| Jan 27, 2026 | 12.14 | 12.34 | 11.62 | 11.67 | 11.67 | -5.43% | 21,738 |
| Jan 26, 2026 | 10.19 | 12.60 | 10.17 | 12.34 | 12.34 | 25.03% | 74,565 |
| Jan 23, 2026 | 9.57 | 10.50 | 9.34 | 9.87 | 9.87 | 5.90% | 20,362 |
| Jan 22, 2026 | 9.40 | 9.73 | 9.05 | 9.32 | 9.32 | -0.64% | 11,670 |
| Jan 21, 2026 | 8.81 | 9.40 | 8.66 | 9.38 | 9.38 | 7.32% | 9,751 |
| Jan 20, 2026 | 8.90 | 8.90 | 8.35 | 8.74 | 8.74 | -2.24% | 13,339 |
| Jan 16, 2026 | 8.79 | 9.19 | 8.64 | 8.94 | 8.94 | 1.25% | 5,314 |
| Jan 15, 2026 | 8.89 | 9.16 | 8.55 | 8.83 | 8.83 | -2.11% | 11,554 |
| Jan 14, 2026 | 7.87 | 9.26 | 7.87 | 9.02 | 9.02 | 5.62% | 32,002 |
| Jan 13, 2026 | 7.85 | 8.59 | 7.72 | 8.54 | 8.54 | 7.42% | 32,515 |
| Jan 12, 2026 | 7.78 | 7.95 | 7.65 | 7.95 | 7.95 | -0.75% | 23,322 |
| Jan 9, 2026 | 7.78 | 8.14 | 7.59 | 8.01 | 8.01 | 1.01% | 23,932 |
| Jan 8, 2026 | 7.09 | 7.95 | 7.08 | 7.93 | 7.93 | 6.16% | 42,572 |
| Jan 7, 2026 | 7.33 | 7.96 | 7.26 | 7.47 | 7.47 | 1.49% | 61,137 |
| Jan 6, 2026 | 7.21 | 8.20 | 6.50 | 7.36 | 7.36 | 0.68% | 2,262,593 |