Skip to main content

Transcode Therapeutics Inc (NQ: RNAZ )

0.4546 -0.0154 (-3.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.