Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Transcode Therapeutics Inc (NQ: RNAZ )

1.160 +0.350 (+43.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Mar 28, 2024 0.6789 0.6830 0.6210 0.6830 248,176 +0.00(+0.60%)
Mar 27, 2024 0.6450 0.6799 0.6321 0.6789 170,080 +0.02(+2.88%)
Mar 26, 2024 0.6800 0.6800 0.6311 0.6599 88,825 -0.02(-2.66%)
Mar 25, 2024 0.6618 0.6890 0.6618 0.6779 82,967 +0.01(+1.74%)
Mar 22, 2024 0.6800 0.6800 0.6500 0.6663 74,121 -0.02(-2.30%)
Mar 21, 2024 0.7000 0.7000 0.6200 0.6820 170,355 -0.02(-2.57%)
Mar 20, 2024 0.6700 0.7190 0.6693 0.7000 314,702 +0.01(+1.45%)
Mar 19, 2024 0.6500 0.7000 0.6500 0.6900 135,257 +0.01(+2.01%)
Mar 18, 2024 0.7000 0.7000 0.6100 0.6764 151,249 -0.01(-2.11%)
Mar 15, 2024 0.6793 0.7000 0.6710 0.6910 143,718 +0.00(+0.16%)
Mar 14, 2024 0.6600 0.6952 0.6520 0.6899 241,793 +0.04(+5.49%)
Mar 13, 2024 0.6200 0.6590 0.6010 0.6540 222,467 +0.06(+9.92%)
Mar 12, 2024 0.6300 0.6300 0.5740 0.5950 532,783 -0.04(-6.87%)
Mar 11, 2024 0.7190 0.7190 0.6250 0.6389 1,326,808 -0.06(-8.60%)
Mar 08, 2024 0.7250 0.7298 0.6800 0.6990 351,567 -0.03(-4.25%)
Mar 07, 2024 0.7040 0.7300 0.7005 0.7300 317,410 +0.03(+4.29%)
Mar 06, 2024 0.6900 0.7150 0.6830 0.7000 333,789 +0.01(+1.88%)
Mar 05, 2024 0.6900 0.7098 0.6800 0.6871 133,854 -0.01(-1.84%)
Mar 04, 2024 0.7200 0.7289 0.7000 0.7000 191,400 -0.02(-2.78%)
Mar 01, 2024 0.7000 0.7400 0.6982 0.7200 318,796 +0.02(+2.19%)
Feb 29, 2024 0.7000 0.7100 0.6803 0.7046 378,966 +0.00(+0.44%)
Feb 28, 2024 0.6990 0.7150 0.6850 0.7015 202,182 -0.01(-1.04%)
Feb 27, 2024 0.7200 0.7200 0.6877 0.7089 430,634 -0.00(-0.18%)
Feb 26, 2024 0.7000 0.7440 0.6850 0.7102 861,032 +0.02(+3.30%)
Feb 23, 2024 0.7082 0.7195 0.6700 0.6875 221,004 -0.04(-5.30%)
Feb 22, 2024 0.6700 0.7300 0.6502 0.7260 452,589 +0.06(+8.36%)
Feb 21, 2024 0.6900 0.6899 0.6448 0.6700 260,356 -0.01(-1.33%)
Feb 20, 2024 0.6917 0.6917 0.6600 0.6790 499,781 +0.00(+0.00%)
Feb 16, 2024 0.6600 0.6900 0.6303 0.6790 168,414 +0.02(+2.55%)
Feb 15, 2024 0.6975 0.7185 0.6129 0.6621 694,716 -0.04(-5.40%)
Feb 14, 2024 0.6922 0.7400 0.6479 0.6999 540,823 +0.00(+0.00%)
Feb 13, 2024 0.6933 0.7022 0.6449 0.6999 355,983 -0.01(-1.14%)
Feb 12, 2024 0.7000 0.7600 0.6800 0.7080 709,800 +0.01(+1.14%)
Feb 09, 2024 0.6600 0.7380 0.6351 0.7000 792,857 +0.03(+3.86%)
Feb 08, 2024 0.6200 0.6876 0.6100 0.6740 562,287 +0.07(+12.30%)
Feb 07, 2024 0.6369 0.6400 0.5687 0.6002 429,248 -0.02(-2.88%)
Feb 06, 2024 0.5600 0.6495 0.5600 0.6180 768,936 +0.04(+7.33%)
Feb 05, 2024 0.6200 0.6270 0.5711 0.5758 805,674 -0.06(-9.68%)
Feb 02, 2024 0.6779 0.6800 0.6312 0.6375 789,382 -0.04(-6.54%)
Feb 01, 2024 0.7200 0.7500 0.6670 0.6821 3,586,643 -0.01(-1.29%)
Jan 31, 2024 0.7300 0.7280 0.6909 0.6910 2,558,052 -0.05(-7.25%)
Jan 30, 2024 0.7680 0.7680 0.6853 0.7450 866,689 -0.04(-4.49%)
Jan 29, 2024 0.8695 0.8800 0.7401 0.7800 4,937,195 +0.02(+2.65%)
Jan 26, 2024 0.7362 0.8769 0.7362 0.7599 1,208,112 +0.03(+3.94%)
Jan 25, 2024 0.7700 0.7700 0.7200 0.7311 411,964 -0.02(-2.52%)
Jan 24, 2024 0.7900 0.8077 0.7201 0.7500 529,708 -0.04(-4.52%)
Jan 23, 2024 0.8179 0.9500 0.7700 0.7855 1,516,870 -0.05(-6.49%)
Jan 22, 2024 0.8100 0.8500 0.7450 0.8400 836,195 +0.02(+3.05%)
Jan 19, 2024 0.9980 1.010 0.7400 0.8151 2,514,812 -0.27(-25.22%)
Jan 18, 2024 2.500 2.520 0.9711 1.090 3,564,714 -1.07(-49.54%)
Jan 17, 2024 3.250 3.330 2.120 2.160 731,803 -1.65(-43.31%)
Jan 16, 2024 4.510 4.530 3.750 3.810 292,869 +3.69(+2948.00%)
Jan 12, 2024 0.1300 0.1400 0.1220 0.1250 8,063,187 -0.01(-8.09%)
Jan 11, 2024 0.1230 0.1795 0.1220 0.1360 14,512,360 +0.01(+10.57%)
Jan 10, 2024 0.1354 0.1369 0.1212 0.1230 1,439,426 -0.01(-9.29%)
Jan 09, 2024 0.1442 0.1483 0.1347 0.1356 1,264,990 -0.01(-5.96%)
Jan 08, 2024 0.1500 0.1590 0.1441 0.1442 1,067,188 -0.00(-2.57%)
Jan 05, 2024 0.1445 0.1610 0.1443 0.1480 878,108 +0.00(+1.37%)
Jan 04, 2024 0.1500 0.1500 0.1404 0.1460 1,157,903 -0.01(-8.18%)
Jan 03, 2024 0.1560 0.1610 0.1533 0.1590 833,142 -0.00(-1.49%)
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.