TransCode Therapeutics, Inc. (RNAZ)
NASDAQ: RNAZ · Real-Time Price · USD
6.17
-0.43 (-6.51%)
At close: May 18, 2026, 4:00 PM EDT
6.40
+0.23 (3.73%)
After-hours: May 18, 2026, 5:41 PM EDT
TransCode Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 6.65 | 7.14 | 6.02 | 6.17 | 6.17 | -6.52% | 9,847 |
| 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 |
| May 6, 2026 | 7.88 | 7.90 | 7.51 | 7.52 | 7.52 | -4.33% | 8,607 |
| May 5, 2026 | 8.09 | 8.09 | 7.75 | 7.86 | 7.86 | 1.55% | 4,858 |
| May 4, 2026 | 7.92 | 8.10 | 7.74 | 7.74 | 7.74 | -1.15% | 6,349 |
| May 1, 2026 | 8.40 | 8.40 | 7.83 | 7.83 | 7.83 | -2.25% | 5,251 |
| Apr 30, 2026 | 8.40 | 9.30 | 8.01 | 8.01 | 8.01 | -4.64% | 10,565 |
| Apr 29, 2026 | 8.30 | 8.54 | 8.17 | 8.40 | 8.40 | -0.59% | 10,122 |
| Apr 28, 2026 | 8.30 | 8.62 | 8.30 | 8.45 | 8.45 | -0.82% | 1,335 |
| Apr 24, 2026 | 8.48 | 8.52 | 8.34 | 8.52 | 8.52 | -1.73% | 1,211 |
| Apr 23, 2026 | 9.10 | 9.10 | 8.55 | 8.67 | 8.67 | 0.85% | 5,009 |
| Apr 22, 2026 | 8.59 | 8.78 | 8.45 | 8.60 | 8.60 | -3.08% | 4,620 |
| Apr 21, 2026 | 8.65 | 8.87 | 8.65 | 8.87 | 8.87 | -0.17% | 1,785 |
| Apr 20, 2026 | 8.80 | 8.96 | 8.61 | 8.89 | 8.89 | 0.97% | 2,698 |
| Apr 17, 2026 | 9.00 | 9.00 | 8.61 | 8.80 | 8.80 | 1.15% | 4,344 |
| Apr 16, 2026 | 8.69 | 9.51 | 8.67 | 8.70 | 8.70 | -2.36% | 9,113 |
| Apr 15, 2026 | 8.90 | 9.15 | 8.55 | 8.91 | 8.91 | 0.11% | 5,927 |
| Apr 14, 2026 | 8.69 | 10.30 | 8.68 | 8.90 | 8.90 | 1.14% | 19,821 |
| Apr 13, 2026 | 7.92 | 8.80 | 7.88 | 8.80 | 8.80 | 7.19% | 5,620 |
| Apr 10, 2026 | 8.21 | 8.50 | 8.21 | 8.21 | 8.21 | -3.98% | 11,228 |
| Apr 9, 2026 | 8.30 | 8.57 | 8.22 | 8.55 | 8.55 | 2.27% | 3,175 |
| Apr 8, 2026 | 8.85 | 8.92 | 8.36 | 8.36 | 8.36 | -3.91% | 5,196 |
| Apr 7, 2026 | 8.66 | 9.08 | 8.62 | 8.70 | 8.70 | -2.90% | 6,033 |
| Apr 6, 2026 | 8.81 | 8.96 | 8.74 | 8.96 | 8.96 | 4.19% | 1,393 |
| Apr 2, 2026 | 8.82 | 8.82 | 8.60 | 8.60 | 8.60 | -1.04% | 1,540 |
| Apr 1, 2026 | 8.95 | 9.44 | 8.69 | 8.69 | 8.69 | 0.93% | 5,368 |
| Mar 31, 2026 | 8.56 | 8.80 | 8.46 | 8.61 | 8.61 | 0.35% | 12,281 |
| Mar 30, 2026 | 8.76 | 8.76 | 8.58 | 8.58 | 8.58 | -1.38% | 2,788 |
| Mar 27, 2026 | 8.87 | 9.32 | 8.52 | 8.70 | 8.70 | 1.87% | 6,547 |
| Mar 26, 2026 | 8.87 | 8.87 | 8.52 | 8.54 | 8.54 | - | 3,426 |
| Mar 25, 2026 | 8.92 | 9.04 | 8.52 | 8.54 | 8.54 | 0.35% | 2,424 |
| Mar 24, 2026 | 8.66 | 8.92 | 8.40 | 8.51 | 8.51 | -5.34% | 11,613 |
| Mar 23, 2026 | 9.11 | 9.18 | 8.98 | 8.99 | 8.99 | 0.11% | 6,201 |
| Mar 20, 2026 | 9.30 | 9.30 | 8.79 | 8.98 | 8.98 | -3.54% | 14,240 |
| Mar 19, 2026 | 9.34 | 9.34 | 9.07 | 9.31 | 9.31 | -2.51% | 11,493 |
| Mar 18, 2026 | 9.28 | 9.63 | 9.18 | 9.55 | 9.55 | -1.34% | 5,998 |
| Mar 17, 2026 | 9.36 | 9.75 | 9.20 | 9.68 | 9.68 | 3.53% | 11,461 |
| Mar 16, 2026 | 9.48 | 9.80 | 9.32 | 9.35 | 9.35 | -4.45% | 10,636 |
| 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% | 5,863 |
| 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% | 12,184 |
| Mar 6, 2026 | 10.03 | 10.03 | 9.11 | 9.60 | 9.60 | 2.89% | 11,532 |