• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Transcode Therapeutics Inc (NQ: RNAZ )

    0.4974 -0.0126 (-2.47%)
    Streaming Delayed Price Updated: 11:25 AM EST, Nov 5, 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:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    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%)
    Oct 01, 2024 0.5700 0.5844 0.3960 0.4851 2,671,523 -0.09(-15.04%)
    Sep 30, 2024 0.6300 0.6348 0.5601 0.5710 918,345 -0.07(-11.36%)
    Sep 27, 2024 0.6060 0.6985 0.5050 0.6442 2,671,402 +0.03(+4.71%)
    Sep 26, 2024 0.6600 0.7300 0.5619 0.6152 4,612,588 -0.03(-5.15%)
    Sep 25, 2024 0.4148 0.6800 0.4148 0.6486 12,679,214 +0.23(+55.58%)
    Sep 24, 2024 0.3200 0.4488 0.3200 0.4169 5,770,006 +0.11(+35.75%)
    Sep 23, 2024 0.3500 0.3598 0.2755 0.3071 1,391,275 -0.04(-12.53%)
    Sep 20, 2024 0.3700 0.3750 0.3351 0.3511 1,449,099 -0.03(-7.12%)
    Sep 19, 2024 0.3554 0.4399 0.3550 0.3780 4,601,725 +0.03(+8.00%)
    Sep 18, 2024 0.3000 0.4000 0.2759 0.3500 6,359,880 +0.06(+20.69%)
    Sep 17, 2024 0.2740 0.3400 0.2667 0.2900 4,095,347 +0.03(+11.37%)
    Sep 16, 2024 0.2690 0.2690 0.2559 0.2604 437,212 +0.00(+0.50%)
    Sep 13, 2024 0.2540 0.2600 0.2500 0.2591 315,132 +0.01(+2.41%)
    Sep 12, 2024 0.2580 0.2601 0.2400 0.2530 276,141 -0.01(-2.62%)
    Sep 11, 2024 0.2512 0.2599 0.2353 0.2598 449,789 +0.00(+1.29%)
    Sep 10, 2024 0.2520 0.2585 0.2510 0.2565 506,913 +0.00(+0.31%)
    Sep 09, 2024 0.2592 0.2599 0.2400 0.2557 516,361 -0.01(-3.18%)
    Sep 06, 2024 0.2745 0.2757 0.2450 0.2641 1,147,060 -0.01(-3.96%)
    Sep 05, 2024 0.2451 0.2985 0.2226 0.2750 14,975,371 +0.04(+16.28%)
    Sep 04, 2024 0.2420 0.2420 0.2300 0.2365 235,132 +0.00(+1.63%)
    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.