TransCode Therapeutics, Inc. - Common Stock (NQ: RNAZ )

3.760 -0.090 (-2.34%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	3.820	3.920	3.670	3.760	76,848	-0.10(-2.59%)
Dec 19, 2024	3.860	3.950	3.750	3.860	115,515	-0.06(-1.53%)
Dec 18, 2024	4.170	4.200	3.210	3.920	856,227	-2.40(-37.93%)
Dec 17, 2024	6.510	6.750	6.310	6.315	34,033	-0.42(-6.17%)
Dec 16, 2024	7.400	7.510	6.571	6.730	30,654	-0.69(-9.30%)
Dec 13, 2024	7.250	7.522	7.210	7.420	7,998	+0.21(+2.91%)
Dec 12, 2024	7.700	7.945	6.633	7.210	37,986	-0.68(-8.62%)
Dec 11, 2024	8.390	8.421	7.880	7.890	10,509	-0.56(-6.63%)
Dec 10, 2024	7.630	8.460	7.560	8.450	26,657	+0.92(+12.22%)
Dec 09, 2024	8.000	8.170	7.350	7.530	30,910	-0.20(-2.59%)
Dec 06, 2024	8.650	8.650	7.710	7.730	49,036	-0.97(-11.15%)
Dec 05, 2024	9.190	9.395	8.650	8.700	43,334	-1.05(-10.77%)
Dec 04, 2024	8.850	9.890	8.150	9.750	113,249	+9.48(+3462.29%)
Dec 03, 2024	0.2968	0.3050	0.2533	0.2737	1,424,948	-0.01(-3.32%)
Dec 02, 2024	0.3300	0.3390	0.2711	0.2831	1,842,770	-0.06(-18.65%)
Nov 29, 2024	0.3600	0.3650	0.3326	0.3480	190,740	+0.00(+1.43%)
Nov 27, 2024	0.3700	0.3800	0.3318	0.3431	658,129	-0.03(-8.99%)
Nov 26, 2024	0.3700	0.4586	0.3402	0.3770	1,445,720	+0.03(+9.59%)
Nov 25, 2024	0.3770	0.3809	0.3300	0.3440	934,858	-0.04(-10.53%)
Nov 22, 2024	0.3907	0.3907	0.3600	0.3845	269,811	+0.00(+1.18%)
Nov 21, 2024	0.3310	0.3880	0.3310	0.3800	519,415	+0.04(+13.03%)
Nov 20, 2024	0.3400	0.3440	0.3251	0.3362	203,915	+0.01(+2.50%)
Nov 19, 2024	0.3210	0.3367	0.3200	0.3280	114,313	-0.00(-0.61%)
Nov 18, 2024	0.3200	0.3499	0.3200	0.3300	217,523	-0.01(-2.86%)
Nov 15, 2024	0.3394	0.3700	0.3144	0.3397	264,385	-0.01(-2.92%)
Nov 14, 2024	0.3673	0.3823	0.3396	0.3499	221,064	-0.01(-3.95%)
Nov 13, 2024	0.3850	0.3949	0.3551	0.3643	405,508	-0.02(-6.18%)
Nov 12, 2024	0.3900	0.3984	0.3130	0.3883	866,575	-0.01(-2.85%)
Nov 11, 2024	0.4500	0.4563	0.3901	0.3997	844,154	-0.05(-12.08%)
Nov 08, 2024	0.4850	0.4850	0.4500	0.4546	221,096	-0.02(-3.28%)
Nov 07, 2024	0.4675	0.4703	0.4501	0.4700	304,557	+0.00(+0.21%)
Nov 06, 2024	0.5060	0.5094	0.4526	0.4690	557,992	-0.04(-7.46%)
Nov 05, 2024	0.5200	0.5349	0.4818	0.5068	417,528	-0.01(-1.59%)
Nov 04, 2024	0.5000	0.5465	0.4900	0.5150	571,243	+0.04(+7.29%)
Nov 01, 2024	0.4634	0.4850	0.4634	0.4800	188,982	+0.01(+3.23%)
Oct 31, 2024	0.4917	0.5000	0.4554	0.4650	454,603	-0.04(-7.74%)
Oct 30, 2024	0.5600	0.5719	0.4800	0.5040	1,166,567	-0.06(-10.05%)
Oct 29, 2024	0.5900	0.5900	0.5500	0.5603	392,765	-0.04(-6.15%)
Oct 28, 2024	0.5992	0.6150	0.5600	0.5970	620,050	+0.01(+1.62%)
Oct 25, 2024	0.6436	0.6650	0.5806	0.5875	586,792	-0.06(-9.56%)
Oct 24, 2024	0.6600	0.6969	0.6300	0.6496	506,258	-0.02(-3.48%)
Oct 23, 2024	0.6300	0.7700	0.6101	0.6730	2,665,412	+0.06(+10.33%)
Oct 22, 2024	0.6290	0.6290	0.5858	0.6100	283,163	-0.01(-0.81%)
Oct 21, 2024	0.6300	0.6397	0.5809	0.6150	452,785	+0.00(+0.31%)
Oct 18, 2024	0.6300	0.6413	0.6047	0.6131	386,949	+0.01(+2.35%)
Oct 17, 2024	0.6900	0.6948	0.5687	0.5990	964,678	-0.08(-11.80%)
Oct 16, 2024	0.7464	0.7464	0.6616	0.6791	1,059,896	-0.06(-8.11%)
Oct 15, 2024	0.6900	0.7800	0.6701	0.7390	1,190,699	+0.04(+6.01%)
Oct 14, 2024	0.6800	0.7200	0.6300	0.6971	724,567	-0.00(-0.41%)
Oct 11, 2024	0.7300	0.8000	0.6641	0.7000	2,602,932	-0.03(-4.03%)
Oct 10, 2024	0.5400	0.7500	0.5368	0.7294	4,384,556	+0.19(+34.85%)
Oct 09, 2024	0.4900	0.5670	0.4691	0.5409	1,337,630	+0.06(+12.15%)
Oct 08, 2024	0.5020	0.5211	0.4021	0.4823	6,075,957	-0.06(-10.77%)
Oct 07, 2024	0.5886	0.6198	0.5360	0.5405	726,732	-0.05(-8.28%)
Oct 04, 2024	0.6431	0.6431	0.5456	0.5893	830,172	-0.02(-3.87%)
Oct 03, 2024	0.4995	0.6782	0.4780	0.6130	3,769,714	+0.12(+23.46%)
Oct 02, 2024	0.5000	0.5000	0.4519	0.4965	543,179	+0.01(+2.35%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.