ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

9.750 -0.630 (-6.07%)
Streaming Delayed Price Updated: 9:31 AM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 19, 2026 9.510 10.55 8.857 10.38 17,170 +1.18(+12.83%)
Feb 18, 2026 8.750 9.410 8.750 9.200 34,056 +0.54(+6.24%)
Feb 17, 2026 9.100 9.190 8.580 8.660 42,573 -0.55(-5.97%)
Feb 13, 2026 9.580 9.830 9.010 9.210 21,156 -0.67(-6.78%)
Feb 12, 2026 9.940 10.05 9.300 9.880 15,603 -0.17(-1.69%)
Feb 11, 2026 10.10 10.65 9.960 10.05 23,831 -0.47(-4.47%)
Feb 10, 2026 10.63 11.08 9.840 10.52 67,132 -0.20(-1.87%)
Feb 09, 2026 8.600 10.95 8.600 10.72 86,670 +1.81(+20.31%)
Feb 06, 2026 9.890 10.08 7.991 8.910 161,956 -1.06(-10.63%)
Feb 05, 2026 11.75 12.22 9.080 9.970 11,706,497 +1.39(+16.20%)
Feb 04, 2026 9.380 9.400 8.500 8.580 8,506 -0.40(-4.45%)
Feb 03, 2026 10.00 10.00 8.930 8.980 7,321 -0.32(-3.44%)
Feb 02, 2026 9.500 9.960 9.207 9.300 6,722 -0.19(-2.00%)
Jan 30, 2026 10.90 10.90 9.265 9.490 16,660 -0.99(-9.42%)
Jan 29, 2026 10.67 10.80 9.900 10.48 14,129 -0.61(-5.48%)
Jan 28, 2026 11.37 11.37 10.39 11.09 27,156 -0.58(-5.01%)
Jan 27, 2026 12.14 12.34 11.62 11.67 21,874 -0.67(-5.43%)
Jan 26, 2026 10.19 12.60 10.17 12.34 75,829 +2.47(+25.03%)
Jan 23, 2026 9.570 10.50 9.340 9.870 20,615 +0.55(+5.90%)
Jan 22, 2026 9.400 9.730 9.050 9.320 11,670 -0.06(-0.64%)
Jan 21, 2026 8.810 9.400 8.660 9.380 9,751 +0.64(+7.32%)
Jan 20, 2026 8.900 8.900 8.350 8.740 13,431 -0.20(-2.24%)
Jan 16, 2026 8.790 9.190 8.635 8.940 5,314 +0.11(+1.25%)
Jan 15, 2026 8.890 9.160 8.550 8.830 11,554 -0.19(-2.11%)
Jan 14, 2026 7.870 9.260 7.870 9.020 32,002 +0.48(+5.62%)
Jan 13, 2026 7.850 8.590 7.720 8.540 32,782 +0.59(+7.42%)
Jan 12, 2026 7.780 7.950 7.650 7.950 23,879 -0.06(-0.75%)
Jan 09, 2026 7.780 8.140 7.590 8.010 23,932 +0.08(+1.01%)
Jan 08, 2026 7.090 7.950 7.080 7.930 42,583 +0.46(+6.16%)
Jan 07, 2026 7.330 7.960 7.260 7.470 61,725 +0.11(+1.49%)
Jan 06, 2026 7.210 8.200 6.500 7.360 2,266,151 +0.05(+0.68%)
Jan 05, 2026 7.040 7.900 7.040 7.310 21,429 -0.09(-1.22%)
Jan 02, 2026 6.710 7.400 6.710 7.400 21,403 +0.57(+8.35%)
Dec 31, 2025 6.900 7.330 6.503 6.830 60,382 +0.39(+6.06%)
Dec 30, 2025 6.620 6.760 6.350 6.440 182,147 +0.00(+0.00%)
Dec 29, 2025 6.780 6.950 6.083 6.440 21,596 -0.52(-7.47%)
Dec 26, 2025 7.480 7.480 6.935 6.960 15,437 -0.47(-6.33%)
Dec 24, 2025 7.150 7.670 7.140 7.430 5,596 -0.10(-1.33%)
Dec 23, 2025 7.370 7.660 7.325 7.530 20,267 -0.06(-0.86%)
Dec 22, 2025 8.180 8.430 7.100 7.595 16,501 -0.33(-4.10%)
Dec 19, 2025 7.610 8.300 7.610 7.920 5,809 +0.07(+0.89%)
Dec 18, 2025 8.460 9.240 7.210 7.850 22,266 -0.61(-7.21%)
Dec 17, 2025 8.900 9.162 8.260 8.460 14,964 -0.64(-7.08%)
Dec 16, 2025 9.207 9.309 9.000 9.105 7,010 +0.04(+0.39%)
Dec 15, 2025 9.560 9.580 8.690 9.070 8,913 -0.44(-4.63%)
Dec 12, 2025 9.937 10.25 9.280 9.510 17,177 -0.91(-8.73%)
Dec 11, 2025 9.800 11.28 9.530 10.42 87,636 +1.79(+20.74%)
Dec 10, 2025 8.350 9.310 8.350 8.630 15,095 +0.22(+2.62%)
Dec 09, 2025 8.500 8.500 8.200 8.410 14,304 +0.06(+0.72%)
Dec 08, 2025 8.360 8.691 8.245 8.350 7,456 -0.26(-3.02%)
Dec 05, 2025 8.640 9.000 8.454 8.610 8,199 -0.03(-0.30%)
Dec 04, 2025 8.480 8.780 8.450 8.636 3,265 +0.23(+2.68%)
Dec 03, 2025 8.770 8.770 8.200 8.410 10,583 -0.54(-6.03%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.