TransCode Therapeutics, Inc. (RNAZ)
NASDAQ: RNAZ · Real-Time Price · USD
2.060
-0.040 (-1.90%)
At close: Sep 1, 2026, 4:00 PM EDT
2.030
-0.030 (-1.46%)
After-hours: Sep 1, 2026, 7:56 PM EDT
TransCode Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 8.79 | 9.12 | 7.94 | 8.56 | 8.56 | -3.06% | 25,209 |
| Jul 10, 2026 | 9.49 | 10.69 | 8.48 | 8.83 | 8.83 | -7.97% | 59,598 |
| Jul 9, 2026 | 7.96 | 9.94 | 7.76 | 9.60 | 9.60 | 21.84% | 66,802 |
| Jul 8, 2026 | 8.54 | 8.54 | 7.30 | 7.88 | 7.88 | -6.69% | 34,166 |
| Jul 7, 2026 | 7.59 | 8.50 | 7.59 | 8.44 | 8.44 | 8.62% | 23,062 |
| Jul 6, 2026 | 8.90 | 8.90 | 7.30 | 7.77 | 7.77 | -9.76% | 51,956 |
| Jul 2, 2026 | 7.74 | 8.79 | 7.62 | 8.61 | 8.61 | 12.55% | 51,708 |
| Jul 1, 2026 | 6.25 | 7.97 | 6.15 | 7.65 | 7.65 | 23.19% | 69,172 |
| Jun 30, 2026 | 5.15 | 6.30 | 4.97 | 6.21 | 6.21 | 18.51% | 51,677 |
| 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% | 16,516 |
| 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% | 11,454 |
| 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 |