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

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

3.520 -0.060 (-1.68%)
Streaming Delayed Price Updated: 12:59 PM EST, Dec 24, 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 (%)
Dec 24, 2024 3.620 3.743 3.340 3.520 46,778 -0.06(-1.68%)
Dec 23, 2024 3.760 3.835 3.540 3.580 64,831 -0.18(-4.79%)
Dec 20, 2024 3.820 3.920 3.670 3.760 76,848 -0.06(-1.57%)
Dec 19, 2024 3.860 3.950 3.750 3.820 114,509 -0.10(-2.55%)
Dec 18, 2024 4.170 4.200 3.210 3.920 856,227 -2.40(-37.93%)
Dec 17, 2024 6.510 6.750 6.310 6.315 34,033 -0.42(-6.17%)
Dec 16, 2024 7.400 7.510 6.571 6.730 30,654 -0.69(-9.30%)
Dec 13, 2024 7.250 7.522 7.210 7.420 7,998 +0.21(+2.91%)
Dec 12, 2024 7.700 7.945 6.633 7.210 37,986 -0.68(-8.62%)
Dec 11, 2024 8.390 8.421 7.880 7.890 10,509 -0.56(-6.63%)
Dec 10, 2024 7.630 8.460 7.560 8.450 26,657 +0.92(+12.22%)
Dec 09, 2024 8.000 8.170 7.350 7.530 30,910 -0.20(-2.59%)
Dec 06, 2024 8.650 8.650 7.710 7.730 49,036 -0.97(-11.15%)
Dec 05, 2024 9.190 9.395 8.650 8.700 43,334 -1.05(-10.77%)
Dec 04, 2024 8.850 9.890 8.150 9.750 113,249 +9.48(+3462.29%)
Dec 03, 2024 0.2968 0.3050 0.2533 0.2737 1,424,948 -0.01(-3.32%)
Dec 02, 2024 0.3300 0.3390 0.2711 0.2831 1,842,770 -0.06(-18.65%)
Nov 29, 2024 0.3600 0.3650 0.3326 0.3480 190,740 +0.00(+1.43%)
Nov 27, 2024 0.3700 0.3800 0.3318 0.3431 658,129 -0.03(-8.99%)
Nov 26, 2024 0.3700 0.4586 0.3402 0.3770 1,445,720 +0.03(+9.59%)
Nov 25, 2024 0.3770 0.3809 0.3300 0.3440 934,858 -0.04(-10.53%)
Nov 22, 2024 0.3907 0.3907 0.3600 0.3845 269,811 +0.00(+1.18%)
Nov 21, 2024 0.3310 0.3880 0.3310 0.3800 519,415 +0.04(+13.03%)
Nov 20, 2024 0.3400 0.3440 0.3251 0.3362 203,915 +0.01(+2.50%)
Nov 19, 2024 0.3210 0.3367 0.3200 0.3280 114,313 -0.00(-0.61%)
Nov 18, 2024 0.3200 0.3499 0.3200 0.3300 217,523 -0.01(-2.86%)
Nov 15, 2024 0.3394 0.3700 0.3144 0.3397 264,385 -0.01(-2.92%)
Nov 14, 2024 0.3673 0.3823 0.3396 0.3499 221,064 -0.01(-3.95%)
Nov 13, 2024 0.3850 0.3949 0.3551 0.3643 405,508 -0.02(-6.18%)
Nov 12, 2024 0.3900 0.3984 0.3130 0.3883 866,575 -0.01(-2.85%)
Nov 11, 2024 0.4500 0.4563 0.3901 0.3997 844,154 -0.05(-12.08%)
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 506,001 -0.02(-3.48%)
Oct 23, 2024 0.6300 0.7700 0.6101 0.6730 2,664,880 +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 829,571 -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%)
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 and Conditions.