TransCode Therapeutics, Inc. (RNAZ)
NASDAQ: RNAZ · Real-Time Price · USD
1.670
-0.100 (-5.65%)
Sep 23, 2026, 3:22 PM EDT - Market open
TransCode Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.84 | 1.95 | 1.80 | 1.90 | - | 7.12% | 10,121 |
| Sep 22, 2026 | 1.87 | 1.91 | 1.71 | 1.77 | 1.77 | 0.57% | 57,262 |
| Sep 21, 2026 | 1.67 | 1.97 | 1.67 | 1.76 | 1.76 | 6.67% | 65,410 |
| Sep 18, 2026 | 2.00 | 2.00 | 1.65 | 1.65 | 1.65 | -4.07% | 30,706 |
| Sep 17, 2026 | 1.70 | 1.72 | 1.63 | 1.72 | 1.72 | 2.38% | 58,149 |
| Sep 16, 2026 | 1.66 | 1.71 | 1.58 | 1.68 | 1.68 | 5.00% | 16,997 |
| Sep 15, 2026 | 1.65 | 1.70 | 1.60 | 1.60 | 1.60 | -3.03% | 16,551 |
| Sep 14, 2026 | 1.65 | 1.72 | 1.65 | 1.65 | 1.65 | -2.37% | 20,081 |
| Sep 11, 2026 | 1.68 | 1.74 | 1.63 | 1.69 | 1.69 | - | 11,441 |
| Sep 10, 2026 | 1.72 | 1.83 | 1.69 | 1.69 | 1.69 | -5.06% | 25,529 |
| Sep 9, 2026 | 1.86 | 1.95 | 1.75 | 1.78 | 1.78 | -5.82% | 30,589 |
| Sep 8, 2026 | 1.98 | 2.03 | 1.88 | 1.89 | 1.89 | -8.25% | 37,454 |
| Sep 4, 2026 | 2.18 | 2.18 | 2.05 | 2.06 | 2.06 | -4.41% | 10,408 |
| Sep 3, 2026 | 2.27 | 2.27 | 2.02 | 2.16 | 2.16 | 7.21% | 69,965 |
| Sep 2, 2026 | 2.06 | 2.12 | 2.01 | 2.01 | 2.01 | -2.43% | 22,318 |
| Sep 1, 2026 | 2.08 | 2.35 | 2.04 | 2.06 | 2.06 | -1.90% | 97,364 |
| Aug 31, 2026 | 2.10 | 2.28 | 1.83 | 2.10 | 2.10 | -3.67% | 831,638 |
| Aug 28, 2026 | 2.24 | 2.35 | 2.09 | 2.18 | 2.18 | -4.39% | 36,829 |
| Aug 27, 2026 | 2.35 | 2.41 | 2.27 | 2.28 | 2.28 | -2.56% | 27,318 |
| Aug 26, 2026 | 2.58 | 2.58 | 2.24 | 2.34 | 2.34 | -7.51% | 22,946 |
| Aug 25, 2026 | 2.74 | 2.87 | 2.40 | 2.53 | 2.53 | -6.30% | 136,627 |
| Aug 24, 2026 | 2.90 | 2.91 | 2.65 | 2.70 | 2.70 | -5.92% | 71,563 |
| Aug 21, 2026 | 2.90 | 3.00 | 2.87 | 2.87 | 2.87 | -3.37% | 38,753 |
| Aug 20, 2026 | 3.12 | 3.28 | 2.87 | 2.97 | 2.97 | -7.48% | 44,602 |
| Aug 19, 2026 | 3.27 | 3.49 | 3.03 | 3.21 | 3.21 | -0.93% | 73,350 |
| Aug 18, 2026 | 3.00 | 3.37 | 3.00 | 3.24 | 3.24 | 2.53% | 17,965 |
| Aug 17, 2026 | 3.36 | 3.50 | 2.94 | 3.16 | 3.16 | -3.66% | 80,698 |
| Aug 14, 2026 | 3.50 | 3.70 | 3.21 | 3.28 | 3.28 | -5.75% | 40,293 |
| Aug 13, 2026 | 3.42 | 3.50 | 3.30 | 3.48 | 3.48 | 3.26% | 23,134 |
| Aug 12, 2026 | 3.40 | 3.61 | 3.32 | 3.37 | 3.37 | -1.75% | 18,077 |
| Aug 11, 2026 | 3.90 | 3.98 | 3.43 | 3.43 | 3.43 | -11.60% | 23,041 |
| Aug 10, 2026 | 3.91 | 4.26 | 3.88 | 3.88 | 3.88 | -2.02% | 19,985 |
| Aug 7, 2026 | 4.00 | 4.31 | 3.96 | 3.96 | 3.96 | -7.26% | 27,490 |
| Aug 6, 2026 | 4.30 | 4.30 | 3.99 | 4.27 | 4.27 | 0.47% | 13,364 |
| Aug 5, 2026 | 4.54 | 4.54 | 4.25 | 4.25 | 4.25 | -4.49% | 8,367 |
| Aug 4, 2026 | 4.38 | 4.72 | 4.38 | 4.45 | 4.45 | 5.45% | 14,482 |
| Aug 3, 2026 | 4.52 | 4.62 | 4.22 | 4.22 | 4.22 | -7.46% | 10,714 |
| Jul 31, 2026 | 5.13 | 5.37 | 4.47 | 4.56 | 4.56 | -13.14% | 30,263 |
| Jul 30, 2026 | 5.06 | 5.51 | 5.00 | 5.25 | 5.25 | 5.85% | 10,347 |
| Jul 29, 2026 | 4.85 | 5.31 | 4.80 | 4.96 | 4.96 | -0.80% | 5,228 |
| Jul 28, 2026 | 5.80 | 6.00 | 4.50 | 5.00 | 5.00 | -8.26% | 42,483 |
| Jul 27, 2026 | 5.89 | 6.13 | 5.40 | 5.45 | 5.45 | -8.09% | 24,002 |
| Jul 24, 2026 | 6.45 | 6.69 | 5.85 | 5.93 | 5.93 | -18.21% | 24,561 |
| Jul 23, 2026 | 7.83 | 7.97 | 7.25 | 7.25 | 7.25 | -13.69% | 13,829 |
| Jul 21, 2026 | 8.53 | 8.97 | 8.04 | 8.40 | 8.40 | -3.78% | 10,822 |
| Jul 20, 2026 | 8.68 | 8.88 | 8.45 | 8.73 | 8.73 | 3.56% | 14,400 |
| Jul 17, 2026 | 8.47 | 8.99 | 8.12 | 8.43 | 8.43 | 1.93% | 5,860 |
| Jul 16, 2026 | 8.46 | 8.74 | 8.27 | 8.27 | 8.27 | -4.89% | 6,423 |
| Jul 15, 2026 | 8.85 | 9.40 | 8.44 | 8.70 | 8.70 | 1.34% | 17,711 |
| Jul 14, 2026 | 8.45 | 8.65 | 8.01 | 8.58 | 8.58 | 0.23% | 17,232 |