Skip to main content

Transcode Therapeutics Inc (NQ: RNAZ )

0.4965 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 0.2615 0.2637 0.2300 0.2327 559,599 -0.03(-11.66%)
Aug 30, 2024 0.2800 0.2802 0.2540 0.2634 198,595 -0.02(-5.52%)
Aug 29, 2024 0.2720 0.2882 0.2702 0.2788 297,610 -0.01(-3.16%)
Aug 28, 2024 0.2730 0.2899 0.2500 0.2879 1,446,798 +0.01(+4.31%)
Aug 27, 2024 0.2800 0.2900 0.2705 0.2760 210,768 -0.00(-0.50%)
Aug 26, 2024 0.2799 0.2800 0.2694 0.2774 217,026 +0.01(+1.95%)
Aug 23, 2024 0.2900 0.2931 0.2650 0.2721 309,754 -0.01(-2.16%)
Aug 22, 2024 0.2710 0.2965 0.2710 0.2781 698,233 -0.00(-0.54%)
Aug 21, 2024 0.2780 0.2850 0.2721 0.2796 405,951 +0.00(+1.67%)
Aug 20, 2024 0.2700 0.2796 0.2576 0.2750 511,890 +0.01(+1.89%)
Aug 19, 2024 0.2618 0.2749 0.2576 0.2699 783,265 +0.00(+1.24%)
Aug 16, 2024 0.2450 0.2740 0.2416 0.2666 1,099,166 +0.02(+6.64%)
Aug 15, 2024 0.2309 0.2500 0.2300 0.2500 490,238 +0.02(+9.70%)
Aug 14, 2024 0.2482 0.2520 0.2160 0.2279 586,503 -0.02(-7.70%)
Aug 13, 2024 0.2607 0.2639 0.2425 0.2469 732,856 -0.02(-6.48%)
Aug 12, 2024 0.2700 0.2740 0.2574 0.2640 413,115 +0.00(+1.03%)
Aug 09, 2024 0.2680 0.2680 0.2502 0.2613 554,620 +0.00(+1.12%)
Aug 08, 2024 0.2561 0.2679 0.2411 0.2584 360,718 +0.01(+2.13%)
Aug 07, 2024 0.2669 0.2679 0.2520 0.2530 533,282 -0.01(-3.44%)
Aug 06, 2024 0.2600 0.2760 0.2455 0.2620 474,693 +0.00(+1.31%)
Aug 05, 2024 0.2500 0.2600 0.2340 0.2586 681,777 -0.01(-2.01%)
Aug 02, 2024 0.2700 0.2700 0.2550 0.2639 898,460 -0.01(-4.45%)
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.