TransCode Therapeutics, Inc. (RNAZ)
NASDAQ: RNAZ · Real-Time Price · USD
8.73
+0.30 (3.56%)
Jul 20, 2026, 4:00 PM EDT - Market closed
TransCode Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 8.68 | 8.88 | 8.45 | 8.73 | 8.73 | 3.56% | 14,360 |
| Jul 17, 2026 | 8.47 | 8.99 | 8.12 | 8.43 | 8.43 | 1.93% | 5,713 |
| Jul 16, 2026 | 8.46 | 8.74 | 8.27 | 8.27 | 8.27 | -4.89% | 6,421 |
| Jul 15, 2026 | 8.85 | 9.40 | 8.44 | 8.70 | 8.70 | 1.34% | 17,659 |
| Jul 14, 2026 | 8.45 | 8.65 | 8.01 | 8.58 | 8.58 | 0.23% | 17,188 |
| Jul 13, 2026 | 8.79 | 9.12 | 7.94 | 8.56 | 8.56 | -3.06% | 25,207 |
| Jul 10, 2026 | 9.49 | 10.69 | 8.48 | 8.83 | 8.83 | -7.97% | 59,566 |
| Jul 9, 2026 | 7.96 | 9.94 | 7.76 | 9.60 | 9.60 | 21.84% | 65,553 |
| Jul 8, 2026 | 8.54 | 8.54 | 7.30 | 7.88 | 7.88 | -6.69% | 34,164 |
| Jul 7, 2026 | 7.59 | 8.50 | 7.59 | 8.44 | 8.44 | 8.62% | 22,193 |
| Jul 6, 2026 | 8.90 | 8.90 | 7.30 | 7.77 | 7.77 | -9.76% | 51,906 |
| Jul 2, 2026 | 7.74 | 8.79 | 7.62 | 8.61 | 8.61 | 12.55% | 50,436 |
| Jul 1, 2026 | 6.25 | 7.97 | 6.15 | 7.65 | 7.65 | 23.19% | 66,691 |
| Jun 30, 2026 | 5.15 | 6.30 | 4.97 | 6.21 | 6.21 | 18.51% | 51,223 |
| Jun 29, 2026 | 4.85 | 5.40 | 4.85 | 5.24 | 5.24 | 5.43% | 15,294 |
| Jun 26, 2026 | 4.76 | 5.17 | 4.57 | 4.97 | 4.97 | 9.23% | 16,507 |
| Jun 25, 2026 | 4.80 | 5.01 | 4.07 | 4.55 | 4.55 | -7.05% | 29,616 |
| Jun 24, 2026 | 5.26 | 5.30 | 4.70 | 4.90 | 4.90 | 0.82% | 11,449 |
| Jun 23, 2026 | 4.83 | 4.94 | 4.60 | 4.86 | 4.86 | -2.90% | 5,469 |
| Jun 22, 2026 | 4.70 | 5.18 | 4.35 | 5.00 | 5.00 | 6.38% | 11,628 |
| Jun 18, 2026 | 5.29 | 5.45 | 4.70 | 4.70 | 4.70 | -12.15% | 31,669 |
| Jun 17, 2026 | 5.30 | 5.87 | 5.09 | 5.35 | 5.35 | -3.43% | 21,295 |
| Jun 16, 2026 | 5.47 | 5.64 | 5.41 | 5.54 | 5.54 | 1.28% | 12,106 |
| Jun 15, 2026 | 5.18 | 6.00 | 5.02 | 5.47 | 5.47 | 2.63% | 38,310 |
| Jun 12, 2026 | 5.30 | 5.50 | 5.30 | 5.33 | 5.33 | -6.33% | 5,808 |
| Jun 11, 2026 | 5.27 | 5.82 | 5.17 | 5.69 | 5.69 | 3.27% | 8,415 |
| Jun 10, 2026 | 4.94 | 5.58 | 4.57 | 5.51 | 5.51 | 10.64% | 18,781 |
| Jun 9, 2026 | 5.14 | 5.20 | 4.87 | 4.98 | 4.98 | -2.16% | 20,792 |
| Jun 8, 2026 | 5.43 | 5.68 | 4.50 | 5.09 | 5.09 | -9.11% | 86,234 |
| Jun 5, 2026 | 5.76 | 6.30 | 5.52 | 5.60 | 5.60 | -4.11% | 99,955 |
| Jun 4, 2026 | 5.07 | 5.99 | 4.65 | 5.84 | 5.84 | 15.87% | 133,872 |
| Jun 3, 2026 | 4.25 | 5.34 | 3.82 | 5.04 | 5.04 | -4.64% | 2,328,196 |
| Jun 2, 2026 | 5.45 | 5.59 | 5.22 | 5.29 | 5.29 | -2.76% | 15,624 |
| Jun 1, 2026 | 5.38 | 5.75 | 5.25 | 5.44 | 5.44 | 5.74% | 10,365 |
| May 29, 2026 | 5.45 | 5.45 | 5.12 | 5.14 | 5.14 | -2.84% | 8,769 |
| May 28, 2026 | 5.11 | 5.70 | 5.11 | 5.29 | 5.29 | 3.93% | 20,469 |
| May 27, 2026 | 5.20 | 5.93 | 5.01 | 5.09 | 5.09 | -5.57% | 19,956 |
| May 26, 2026 | 5.43 | 5.81 | 5.01 | 5.39 | 5.39 | -13.62% | 40,475 |
| May 22, 2026 | 6.04 | 6.55 | 6.03 | 6.24 | 6.24 | 2.04% | 7,730 |
| May 21, 2026 | 6.00 | 6.20 | 6.00 | 6.12 | 6.12 | 0.08% | 4,739 |
| May 20, 2026 | 6.00 | 6.27 | 5.56 | 6.11 | 6.11 | -1.10% | 15,207 |
| May 19, 2026 | 6.35 | 6.50 | 6.01 | 6.18 | 6.18 | 0.13% | 11,612 |
| May 18, 2026 | 6.65 | 7.14 | 6.02 | 6.17 | 6.17 | -6.51% | 9,872 |
| May 15, 2026 | 6.99 | 7.22 | 6.56 | 6.60 | 6.60 | -2.78% | 6,379 |
| May 14, 2026 | 7.10 | 7.43 | 6.75 | 6.79 | 6.79 | -2.60% | 9,419 |
| May 13, 2026 | 6.86 | 7.44 | 6.70 | 6.97 | 6.97 | 3.57% | 10,915 |
| May 12, 2026 | 7.04 | 7.04 | 6.72 | 6.73 | 6.73 | -3.86% | 5,759 |
| May 11, 2026 | 7.12 | 7.48 | 6.50 | 7.00 | 7.00 | -4.37% | 24,034 |
| May 8, 2026 | 7.49 | 8.01 | 7.30 | 7.32 | 7.32 | -4.31% | 6,952 |
| May 7, 2026 | 7.52 | 8.25 | 7.48 | 7.65 | 7.65 | 1.73% | 10,762 |