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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	1.300	1.300	1.100	1.120	1,110,037	-0.25(-18.25%)
Mar 10, 2025	1.630	1.650	1.300	1.370	997,674	-0.20(-12.74%)
Mar 07, 2025	1.660	1.680	1.510	1.570	949,711	-0.12(-7.10%)
Mar 06, 2025	1.760	1.790	1.650	1.690	1,111,135	-0.14(-7.65%)
Mar 05, 2025	1.880	2.200	1.750	1.830	1,754,411	-0.04(-2.14%)
Mar 04, 2025	1.790	1.950	1.730	1.870	434,532	-0.05(-2.60%)
Mar 03, 2025	2.020	2.040	1.750	1.920	1,168,602	-0.06(-3.03%)
Feb 28, 2025	2.520	2.540	1.890	1.980	1,324,093	-0.54(-21.43%)
Feb 27, 2025	2.700	2.950	2.470	2.520	1,076,568	-0.83(-24.78%)
Feb 26, 2025	4.000	4.230	3.000	3.350	894,967	-0.94(-21.91%)
Feb 25, 2025	6.540	6.850	3.728	4.290	606,781	-2.49(-36.73%)
Feb 24, 2025	8.080	8.400	6.620	6.780	131,075	-1.29(-16.04%)
Feb 21, 2025	9.220	9.495	7.020	8.075	141,921	-1.29(-13.82%)
Feb 20, 2025	10.27	10.27	9.110	9.370	78,643	-0.49(-4.97%)
Feb 19, 2025	10.41	10.84	9.560	9.860	114,868	-0.84(-7.85%)
Feb 18, 2025	10.36	11.30	10.36	10.70	131,550	+0.34(+3.28%)
Feb 14, 2025	10.32	10.56	10.10	10.36	134,730	-0.30(-2.81%)
Feb 13, 2025	10.58	10.76	10.02	10.66	98,464	-0.12(-1.11%)
Feb 12, 2025	10.51	10.82	10.16	10.78	104,202	-0.05(-0.46%)
Feb 11, 2025	12.09	12.77	10.50	10.83	288,056	-0.97(-8.22%)
Feb 10, 2025	9.810	12.15	9.500	11.80	582,596	+1.94(+19.68%)
Feb 07, 2025	10.91	11.25	9.350	9.860	685,475	-1.51(-13.28%)
Feb 06, 2025	11.33	14.25	10.68	11.37	12,485,943	+2.43(+27.18%)
Feb 05, 2025	6.580	12.70	6.570	8.940	17,212,568	+2.78(+45.13%)
Feb 04, 2025	7.540	7.590	5.820	6.160	319,157	-1.34(-17.87%)
Feb 03, 2025	6.950	8.070	6.520	7.500	278,603	-0.06(-0.79%)
Jan 31, 2025	8.060	8.390	7.140	7.560	269,691	-0.49(-6.09%)
Jan 30, 2025	8.400	9.400	7.440	8.050	678,323	-0.35(-4.17%)
Jan 29, 2025	8.910	11.87	7.730	8.400	2,676,924	-1.54(-15.49%)
Jan 28, 2025	8.250	16.73	7.800	9.940	37,261,784	+3.11(+45.53%)
Jan 27, 2025	6.490	7.650	6.270	6.830	648,578	-0.21(-2.98%)
Jan 24, 2025	6.520	9.720	6.200	7.040	12,685,307	+1.54(+28.00%)
Jan 23, 2025	3.500	12.43	3.310	5.500	10,887,776	+2.01(+57.59%)
Jan 22, 2025	3.500	3.613	3.460	3.490	41,310	-0.03(-0.85%)
Jan 21, 2025	3.450	3.530	3.370	3.520	32,826	+0.17(+5.07%)
Jan 17, 2025	3.260	3.450	3.227	3.350	31,766	+0.00(+0.00%)
Jan 16, 2025	3.180	3.360	3.059	3.350	97,718	+0.16(+5.02%)
Jan 15, 2025	3.480	3.480	2.900	3.190	102,143	-0.17(-5.06%)
Jan 14, 2025	3.500	3.500	3.140	3.360	163,124	+0.18(+5.66%)
Jan 13, 2025	3.250	3.250	2.660	3.180	273,118	-0.10(-3.05%)
Jan 10, 2025	3.440	3.480	3.240	3.280	36,369	-0.15(-4.37%)
Jan 08, 2025	3.610	3.710	3.330	3.430	95,821	-0.18(-4.99%)
Jan 07, 2025	4.020	4.020	3.380	3.610	201,326	+0.12(+3.44%)
Jan 06, 2025	3.800	3.850	3.430	3.490	96,088	-0.15(-4.12%)
Jan 03, 2025	3.550	3.765	3.410	3.640	58,481	+0.11(+3.12%)