Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Transcode Therapeutics Inc (NQ: RNAZ ) 0.2365 +0.0038 (+1.63%) Streaming Delayed Price Updated: 4:00 PM EDT, Sep 4, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Sep 03, 2024 0.2615 0.2637 0.2300 0.2327 559,599 -0.03(-11.66%) Aug 30, 2024 0.2800 0.2802 0.2540 0.2634 198,595 -0.02(-5.52%) Aug 29, 2024 0.2720 0.2882 0.2702 0.2788 297,610 -0.01(-3.16%) Aug 28, 2024 0.2730 0.2899 0.2500 0.2879 1,446,798 +0.01(+4.31%) Aug 27, 2024 0.2800 0.2900 0.2705 0.2760 210,768 -0.00(-0.50%) Aug 26, 2024 0.2799 0.2800 0.2694 0.2774 217,026 +0.01(+1.95%) Aug 23, 2024 0.2900 0.2931 0.2650 0.2721 309,754 -0.01(-2.16%) Aug 22, 2024 0.2710 0.2965 0.2710 0.2781 698,233 -0.00(-0.54%) Aug 21, 2024 0.2780 0.2850 0.2721 0.2796 405,951 +0.00(+1.67%) Aug 20, 2024 0.2700 0.2796 0.2576 0.2750 511,890 +0.01(+1.89%) Aug 19, 2024 0.2618 0.2749 0.2576 0.2699 783,265 +0.00(+1.24%) Aug 16, 2024 0.2450 0.2740 0.2416 0.2666 1,099,166 +0.02(+6.64%) Aug 15, 2024 0.2309 0.2500 0.2300 0.2500 490,238 +0.02(+9.70%) Aug 14, 2024 0.2482 0.2520 0.2160 0.2279 586,503 -0.02(-7.70%) Aug 13, 2024 0.2607 0.2639 0.2425 0.2469 732,856 -0.02(-6.48%) Aug 12, 2024 0.2700 0.2740 0.2574 0.2640 413,115 +0.00(+1.03%) Aug 09, 2024 0.2680 0.2680 0.2502 0.2613 554,620 +0.00(+1.12%) Aug 08, 2024 0.2561 0.2679 0.2411 0.2584 360,718 +0.01(+2.13%) Aug 07, 2024 0.2669 0.2679 0.2520 0.2530 533,282 -0.01(-3.44%) Aug 06, 2024 0.2600 0.2760 0.2455 0.2620 474,693 +0.00(+1.31%) Aug 05, 2024 0.2500 0.2600 0.2340 0.2586 681,777 -0.01(-2.01%) Aug 02, 2024 0.2700 0.2700 0.2550 0.2639 898,460 -0.01(-4.45%) Aug 01, 2024 0.2900 0.2870 0.2715 0.2762 692,631 -0.00(-1.36%) Jul 31, 2024 0.2700 0.2950 0.2603 0.2800 1,977,370 +0.01(+3.70%) Jul 30, 2024 0.2946 0.2946 0.2580 0.2700 3,255,532 -0.03(-11.13%) Jul 29, 2024 0.3137 0.3232 0.2750 0.3038 9,154,838 +0.01(+2.77%) Jul 26, 2024 0.3068 0.3068 0.2945 0.2956 8,125,008 -0.01(-2.02%) Jul 25, 2024 0.3199 0.3199 0.3000 0.3017 1,297,146 +0.00(+0.60%) Jul 24, 2024 0.3100 0.3163 0.2943 0.2999 2,907,342 -0.00(-1.19%) Jul 23, 2024 0.3144 0.3189 0.2940 0.3035 9,772,717 -0.49(-61.70%) Jul 22, 2024 0.8300 0.8400 0.7810 0.7925 398,631 -0.04(-4.40%) Jul 19, 2024 0.8700 0.8900 0.8290 0.8290 45,850 -0.04(-4.71%) Jul 18, 2024 0.9028 0.9499 0.8700 0.8700 117,223 -0.06(-6.79%) Jul 17, 2024 0.9510 0.9678 0.9200 0.9334 92,828 -0.05(-4.76%) Jul 16, 2024 0.9000 0.9800 0.8900 0.9800 243,095 +0.08(+8.85%) Jul 15, 2024 0.8570 0.9100 0.8570 0.9003 63,861 +0.04(+5.05%) Jul 12, 2024 0.8400 0.9000 0.8333 0.8570 102,557 -0.01(-1.49%) Jul 11, 2024 0.9000 0.9250 0.8325 0.8700 249,231 -0.03(-3.33%) Jul 10, 2024 0.9000 0.9800 0.8800 0.9000 262,293 +0.05(+5.88%) Jul 09, 2024 0.6700 0.8919 0.6650 0.8500 467,953 +0.16(+23.15%) Jul 08, 2024 0.7400 0.7900 0.6400 0.6902 343,088 -0.07(-9.20%) Jul 05, 2024 0.8700 0.8791 0.7500 0.7601 418,117 -0.11(-12.44%) Jul 03, 2024 0.9300 0.9589 0.8501 0.8681 244,886 -0.07(-7.65%) Jul 02, 2024 0.9550 0.9900 0.9359 0.9400 113,624 -0.02(-2.02%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.