TransCode Therapeutics, Inc. (RNAZ)
NASDAQ: RNAZ · Real-Time Price · USD
1.570
-0.120 (-7.10%)
Mar 7, 2025, 4:00 PM EST - Market closed
TransCode Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2025 | 8.08 | 8.40 | 6.62 | 6.78 | 6.78 | -16.04% | 131,260 |
| Feb 21, 2025 | 9.22 | 9.50 | 7.02 | 8.08 | 8.08 | -13.82% | 141,921 |
| Feb 20, 2025 | 10.27 | 10.27 | 9.11 | 9.37 | 9.37 | -4.97% | 78,675 |
| Feb 19, 2025 | 10.41 | 10.84 | 9.56 | 9.86 | 9.86 | -7.85% | 115,908 |
| Feb 18, 2025 | 10.36 | 11.30 | 10.36 | 10.70 | 10.70 | 3.28% | 131,592 |
| Feb 14, 2025 | 10.32 | 10.56 | 10.10 | 10.36 | 10.36 | -2.81% | 134,730 |
| Feb 13, 2025 | 10.58 | 10.76 | 10.02 | 10.66 | 10.66 | -1.11% | 98,701 |
| Feb 12, 2025 | 10.51 | 10.82 | 10.16 | 10.78 | 10.78 | -0.46% | 104,480 |
| Feb 11, 2025 | 12.09 | 12.77 | 10.50 | 10.83 | 10.83 | -8.22% | 289,086 |
| Feb 10, 2025 | 9.81 | 12.15 | 9.50 | 11.80 | 11.80 | 19.68% | 583,534 |
| Feb 7, 2025 | 10.91 | 11.25 | 9.35 | 9.86 | 9.86 | -13.28% | 685,475 |
| Feb 6, 2025 | 11.33 | 14.25 | 10.68 | 11.37 | 11.37 | 27.18% | 12,493,232 |
| Feb 5, 2025 | 6.58 | 12.70 | 6.57 | 8.94 | 8.94 | 45.13% | 17,232,333 |
| Feb 4, 2025 | 7.54 | 7.59 | 5.82 | 6.16 | 6.16 | -17.87% | 320,573 |
| Feb 3, 2025 | 6.95 | 8.07 | 6.52 | 7.50 | 7.50 | -0.79% | 278,696 |
| Jan 31, 2025 | 8.06 | 8.39 | 7.14 | 7.56 | 7.56 | -6.09% | 269,691 |
| Jan 30, 2025 | 8.40 | 9.40 | 7.44 | 8.05 | 8.05 | -4.17% | 680,223 |
| Jan 29, 2025 | 8.91 | 11.87 | 7.73 | 8.40 | 8.40 | -15.49% | 2,681,603 |
| Jan 28, 2025 | 8.25 | 16.73 | 7.80 | 9.94 | 9.94 | 45.53% | 37,294,887 |
| Jan 27, 2025 | 6.49 | 7.65 | 6.27 | 6.83 | 6.83 | -2.98% | 650,064 |
| Jan 24, 2025 | 6.52 | 9.72 | 6.20 | 7.04 | 7.04 | 28.00% | 12,685,305 |
| Jan 23, 2025 | 3.50 | 12.43 | 3.31 | 5.50 | 5.50 | 57.59% | 10,947,070 |
| Jan 22, 2025 | 3.50 | 3.61 | 3.46 | 3.49 | 3.49 | -0.85% | 41,310 |
| Jan 21, 2025 | 3.45 | 3.53 | 3.37 | 3.52 | 3.52 | 5.07% | 32,832 |
| Jan 17, 2025 | 3.26 | 3.45 | 3.23 | 3.35 | 3.35 | - | 31,766 |
| Jan 16, 2025 | 3.18 | 3.36 | 3.06 | 3.35 | 3.35 | 5.02% | 97,729 |
| Jan 15, 2025 | 3.48 | 3.48 | 2.90 | 3.19 | 3.19 | -5.06% | 109,021 |
| Jan 14, 2025 | 3.50 | 3.50 | 3.14 | 3.36 | 3.36 | 5.66% | 163,785 |
| Jan 13, 2025 | 3.25 | 3.25 | 2.66 | 3.18 | 3.18 | -3.05% | 274,250 |
| Jan 10, 2025 | 3.44 | 3.48 | 3.24 | 3.28 | 3.28 | -4.37% | 36,369 |
| Jan 8, 2025 | 3.61 | 3.71 | 3.33 | 3.43 | 3.43 | -4.99% | 95,821 |
| Jan 7, 2025 | 4.02 | 4.02 | 3.38 | 3.61 | 3.61 | 3.44% | 204,501 |
| Jan 6, 2025 | 3.80 | 3.85 | 3.43 | 3.49 | 3.49 | -4.12% | 96,105 |
| Jan 3, 2025 | 3.55 | 3.77 | 3.41 | 3.64 | 3.64 | 3.12% | 58,481 |
| Jan 2, 2025 | 3.36 | 3.64 | 3.30 | 3.53 | 3.53 | 4.75% | 70,220 |
| Dec 31, 2024 | 3.85 | 3.94 | 3.28 | 3.37 | 3.37 | -10.37% | 113,364 |
| Dec 30, 2024 | 3.65 | 3.80 | 3.36 | 3.76 | 3.76 | 2.45% | 78,949 |
| Dec 27, 2024 | 3.88 | 4.00 | 3.60 | 3.67 | 3.67 | -5.66% | 149,034 |
| Dec 26, 2024 | 3.58 | 3.96 | 3.50 | 3.89 | 3.89 | 10.51% | 93,864 |
| Dec 24, 2024 | 3.62 | 3.74 | 3.34 | 3.52 | 3.52 | -1.68% | 46,778 |
| Dec 23, 2024 | 3.76 | 3.84 | 3.54 | 3.58 | 3.58 | -4.79% | 99,408 |