TransCode Therapeutics, Inc. (RNAZ)
NASDAQ: RNAZ · Real-Time Price · USD
1.545
-0.085 (-5.21%)
Nov 3, 2026, 11:22 AM EST - Market open
TransCode Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1.60 | 1.65 | 1.50 | 1.55 | 1.55 | -5.21% | 17,453 |
| Nov 2, 2026 | 1.69 | 1.69 | 1.61 | 1.63 | 1.63 | - | 16,519 |
| Oct 30, 2026 | 1.73 | 1.79 | 1.62 | 1.63 | 1.63 | -5.78% | 16,185 |
| Oct 29, 2026 | 1.84 | 1.91 | 1.73 | 1.73 | 1.73 | -0.57% | 40,837 |
| Oct 28, 2026 | 1.61 | 1.78 | 1.61 | 1.74 | 1.74 | 4.19% | 18,494 |
| Oct 27, 2026 | 1.71 | 1.77 | 1.65 | 1.67 | 1.67 | -2.08% | 7,503 |
| Oct 26, 2026 | 1.78 | 1.78 | 1.70 | 1.71 | 1.71 | -3.64% | 54,291 |
| Oct 23, 2026 | 1.65 | 1.84 | 1.65 | 1.77 | 1.77 | 3.21% | 32,683 |
| Oct 22, 2026 | 1.62 | 1.80 | 1.62 | 1.72 | 1.72 | 3.31% | 27,965 |
| Oct 21, 2026 | 1.69 | 1.81 | 1.65 | 1.66 | 1.66 | -1.19% | 16,753 |
| Oct 20, 2026 | 1.71 | 1.75 | 1.60 | 1.68 | 1.68 | -1.18% | 20,230 |
| Oct 19, 2026 | 1.70 | 1.84 | 1.66 | 1.70 | 1.70 | - | 29,305 |
| Oct 16, 2026 | 1.83 | 1.86 | 1.70 | 1.70 | 1.70 | -5.56% | 29,017 |
| Oct 15, 2026 | 1.79 | 1.90 | 1.71 | 1.80 | 1.80 | 4.05% | 35,314 |
| Oct 14, 2026 | 1.74 | 1.82 | 1.67 | 1.73 | 1.73 | 2.98% | 43,235 |
| Oct 13, 2026 | 1.67 | 1.78 | 1.67 | 1.68 | 1.68 | 3.07% | 54,452 |
| Oct 12, 2026 | 1.91 | 1.91 | 1.63 | 1.63 | 1.63 | -12.37% | 31,932 |
| Oct 9, 2026 | 1.78 | 1.95 | 1.74 | 1.86 | 1.86 | 8.77% | 84,076 |
| Oct 8, 2026 | 1.80 | 1.80 | 1.68 | 1.71 | 1.71 | -2.84% | 27,836 |
| Oct 7, 2026 | 1.78 | 1.79 | 1.67 | 1.76 | 1.76 | -1.12% | 29,763 |
| Oct 6, 2026 | 1.77 | 1.82 | 1.71 | 1.78 | 1.78 | 1.14% | 47,336 |
| Oct 5, 2026 | 1.65 | 1.87 | 1.57 | 1.76 | 1.76 | 12.10% | 65,725 |
| Oct 2, 2026 | 1.58 | 1.66 | 1.55 | 1.57 | 1.57 | 1.62% | 15,503 |
| Oct 1, 2026 | 1.67 | 1.74 | 1.52 | 1.55 | 1.55 | -8.04% | 16,712 |
| Sep 30, 2026 | 1.75 | 1.75 | 1.64 | 1.68 | 1.68 | 3.07% | 6,733 |
| Sep 29, 2026 | 1.73 | 1.81 | 1.60 | 1.63 | 1.63 | -4.68% | 11,006 |
| Sep 28, 2026 | 1.71 | 1.79 | 1.63 | 1.71 | 1.71 | 1.18% | 40,680 |
| Sep 25, 2026 | 1.60 | 1.70 | 1.60 | 1.69 | 1.69 | 2.42% | 14,760 |
| Sep 24, 2026 | 1.62 | 1.74 | 1.62 | 1.65 | 1.65 | -1.79% | 28,656 |
| Sep 23, 2026 | 1.84 | 2.39 | 1.62 | 1.68 | 1.68 | -5.08% | 425,715 |
| Sep 22, 2026 | 1.87 | 1.91 | 1.71 | 1.77 | 1.77 | 0.57% | 59,514 |
| Sep 21, 2026 | 1.67 | 1.97 | 1.67 | 1.76 | 1.76 | 6.67% | 66,202 |
| Sep 18, 2026 | 2.00 | 2.00 | 1.65 | 1.65 | 1.65 | -4.07% | 30,904 |
| 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% | 18,698 |
| Sep 15, 2026 | 1.65 | 1.70 | 1.60 | 1.60 | 1.60 | -3.03% | 18,516 |
| Sep 14, 2026 | 1.65 | 1.72 | 1.65 | 1.65 | 1.65 | -2.37% | 20,663 |
| Sep 11, 2026 | 1.68 | 1.74 | 1.63 | 1.69 | 1.69 | - | 11,445 |
| Sep 10, 2026 | 1.72 | 1.83 | 1.69 | 1.69 | 1.69 | -5.06% | 26,085 |
| Sep 9, 2026 | 1.86 | 1.95 | 1.75 | 1.78 | 1.78 | -5.82% | 30,939 |
| Sep 8, 2026 | 1.98 | 2.03 | 1.88 | 1.89 | 1.89 | -8.25% | 37,786 |
| Sep 4, 2026 | 2.18 | 2.18 | 2.05 | 2.06 | 2.06 | -4.41% | 10,622 |
| Sep 3, 2026 | 2.27 | 2.27 | 2.02 | 2.16 | 2.16 | 7.21% | 69,966 |
| Sep 2, 2026 | 2.06 | 2.12 | 2.01 | 2.01 | 2.01 | -2.43% | 22,514 |
| Sep 1, 2026 | 2.08 | 2.35 | 2.04 | 2.06 | 2.06 | -1.90% | 98,170 |
| Aug 31, 2026 | 2.10 | 2.28 | 1.83 | 2.10 | 2.10 | -3.67% | 838,250 |
| Aug 28, 2026 | 2.24 | 2.35 | 2.09 | 2.18 | 2.18 | -4.39% | 38,032 |
| Aug 27, 2026 | 2.35 | 2.41 | 2.27 | 2.28 | 2.28 | -2.56% | 27,617 |
| Aug 26, 2026 | 2.58 | 2.58 | 2.24 | 2.34 | 2.34 | -7.51% | 24,254 |
| Aug 25, 2026 | 2.74 | 2.87 | 2.40 | 2.53 | 2.53 | -6.30% | 138,123 |