Skip to main content

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

7.800 -0.170 (-2.13%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 7.780 8.000 7.500 7.800 12,081 -0.17(-2.13%)
Jun 27, 2025 8.210 8.400 7.809 7.970 14,751 -0.24(-2.92%)
Jun 26, 2025 7.710 8.480 7.700 8.210 36,741 +0.55(+7.18%)
Jun 25, 2025 7.950 7.950 7.515 7.660 7,892 -0.13(-1.67%)
Jun 24, 2025 7.320 8.445 7.320 7.790 50,187 +0.29(+3.87%)
Jun 23, 2025 7.510 7.700 7.364 7.500 10,909 -0.07(-0.92%)
Jun 20, 2025 7.000 7.915 6.880 7.570 60,660 +0.59(+8.45%)
Jun 18, 2025 6.940 7.080 6.800 6.980 15,350 +0.16(+2.35%)
Jun 17, 2025 7.070 7.195 6.820 6.820 21,597 -0.48(-6.58%)
Jun 16, 2025 6.750 7.350 6.750 7.300 30,759 +0.33(+4.73%)
Jun 13, 2025 7.100 7.620 6.800 6.970 40,314 -0.24(-3.26%)
Jun 12, 2025 7.550 7.910 7.175 7.205 37,497 -0.35(-4.70%)
Jun 11, 2025 7.490 7.690 7.425 7.560 16,477 +0.19(+2.58%)
Jun 10, 2025 7.520 7.620 7.270 7.370 14,332 -0.13(-1.73%)
Jun 09, 2025 7.170 7.500 7.140 7.500 36,155 +0.36(+5.04%)
Jun 06, 2025 7.120 7.460 7.020 7.140 33,531 -0.08(-1.11%)
Jun 05, 2025 7.230 8.180 7.070 7.220 58,973 -0.17(-2.30%)
Jun 04, 2025 7.210 7.490 7.017 7.390 43,586 +0.36(+5.20%)
Jun 03, 2025 6.960 7.233 6.960 7.025 23,827 -0.06(-0.92%)
Jun 02, 2025 6.800 7.360 6.800 7.090 64,252 +0.30(+4.42%)
May 30, 2025 7.080 7.080 6.540 6.790 37,504 -0.11(-1.59%)
May 29, 2025 7.000 7.200 6.850 6.900 49,908 -0.07(-1.00%)
May 28, 2025 6.870 7.462 6.850 6.970 57,949 +0.10(+1.46%)
May 27, 2025 7.150 7.370 6.800 6.870 41,031 -0.10(-1.43%)
May 23, 2025 7.440 7.620 6.870 6.970 64,363 -0.65(-8.53%)
May 22, 2025 7.990 8.060 7.300 7.620 69,540 -0.32(-4.03%)
May 21, 2025 6.870 8.530 6.830 7.940 193,965 +0.93(+13.27%)
May 20, 2025 6.450 7.227 6.450 7.010 160,002 +0.31(+4.63%)
May 19, 2025 8.030 8.280 6.150 6.700 352,929 -1.46(-17.89%)
May 16, 2025 7.530 8.320 7.430 8.160 111,582 +0.51(+6.67%)
May 15, 2025 8.250 8.987 7.190 7.650 176,586 +7.30(+2106.52%)
May 14, 2025 0.3472 0.3595 0.3342 0.3467 1,076,166 -0.00(-0.14%)
May 13, 2025 0.3400 0.3555 0.3218 0.3472 1,240,082 -0.01(-2.80%)
May 12, 2025 0.3410 0.3700 0.3300 0.3572 1,782,229 +0.02(+4.51%)
May 09, 2025 0.3600 0.3600 0.3200 0.3418 1,032,720 -0.01(-2.40%)
May 08, 2025 0.3553 0.3564 0.2742 0.3502 2,907,213 -0.01(-1.41%)
May 07, 2025 0.3700 0.3750 0.3530 0.3552 1,523,532 -0.01(-1.91%)
May 06, 2025 0.4090 0.4100 0.3521 0.3621 2,236,601 -0.06(-14.30%)
May 05, 2025 0.4178 0.4500 0.4100 0.4225 3,047,517 -0.09(-17.51%)
May 02, 2025 0.5601 0.5712 0.4800 0.5122 8,451,100 -0.05(-9.18%)
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 following
Privacy Policy and Terms Of Service.