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

Transcode Therapeutics Inc (NQ: RNAZ )

1.790 +0.400 (+28.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 29, 2023 0.1690 0.1720 0.1600 0.1648 849,433 -0.01(-3.68%)
Dec 28, 2023 0.1780 0.1790 0.1673 0.1711 1,029,965 -0.01(-5.99%)
Dec 27, 2023 0.1860 0.1900 0.1750 0.1820 1,249,455 -0.01(-4.21%)
Dec 26, 2023 0.1842 0.2000 0.1801 0.1900 959,332 +0.00(+0.53%)
Dec 22, 2023 0.1700 0.1890 0.1662 0.1890 1,273,463 +0.02(+13.79%)
Dec 21, 2023 0.1556 0.1710 0.1550 0.1661 882,117 +0.01(+7.23%)
Dec 20, 2023 0.1523 0.1610 0.1500 0.1549 1,038,635 +0.00(+1.44%)
Dec 19, 2023 0.1600 0.1666 0.1424 0.1527 2,031,967 -0.01(-6.72%)
Dec 18, 2023 0.1700 0.1780 0.1610 0.1637 898,936 -0.01(-3.42%)
Dec 15, 2023 0.1749 0.1788 0.1627 0.1695 1,528,663 +0.00(+0.24%)
Dec 14, 2023 0.1640 0.1798 0.1590 0.1691 2,480,122 +0.01(+7.03%)
Dec 13, 2023 0.1600 0.1700 0.1511 0.1580 2,103,089 -0.01(-7.06%)
Dec 12, 2023 0.2100 0.2100 0.1639 0.1700 6,389,225 -0.02(-9.38%)
Dec 11, 2023 0.2182 0.2182 0.1730 0.1876 1,767,585 -0.02(-8.93%)
Dec 08, 2023 0.2100 0.2200 0.2050 0.2060 1,012,237 +0.00(+2.49%)
Dec 07, 2023 0.2285 0.2319 0.2010 0.2010 1,568,062 -0.03(-12.61%)
Dec 06, 2023 0.2299 0.2320 0.2227 0.2300 573,463 -0.01(-2.95%)
Dec 05, 2023 0.2260 0.2370 0.2233 0.2370 1,143,953 +0.01(+3.95%)
Dec 04, 2023 0.2300 0.2400 0.2230 0.2280 1,943,334 +0.01(+4.11%)
Dec 01, 2023 0.2335 0.2450 0.2105 0.2190 3,328,638 -0.03(-10.98%)
Nov 30, 2023 0.2800 0.4666 0.2250 0.2460 32,778,176 -0.00(-1.20%)
Nov 29, 2023 0.2380 0.2530 0.2303 0.2490 1,541,608 +0.01(+3.75%)
Nov 28, 2023 0.2330 0.2400 0.2144 0.2400 621,725 +0.01(+3.09%)
Nov 27, 2023 0.2300 0.2398 0.2300 0.2328 439,012 -0.01(-2.96%)
Nov 24, 2023 0.2400 0.2456 0.2260 0.2399 468,324 -0.00(-2.00%)
Nov 22, 2023 0.2500 0.2500 0.2200 0.2448 2,136,677 +0.01(+6.25%)
Nov 21, 2023 0.2300 0.2399 0.2200 0.2304 721,364 +0.00(+0.61%)
Nov 20, 2023 0.2620 0.2634 0.1494 0.2290 3,055,812 -0.03(-12.60%)
Nov 17, 2023 0.2600 0.2701 0.2600 0.2620 764,160 +0.00(+0.77%)
Nov 16, 2023 0.2800 0.2851 0.2534 0.2600 1,831,509 -0.03(-9.53%)
Nov 15, 2023 0.3130 0.3195 0.2750 0.2874 2,135,639 -0.03(-9.34%)
Nov 14, 2023 0.3300 0.3481 0.3155 0.3170 769,454 -0.01(-1.55%)
Nov 13, 2023 0.3300 0.3393 0.3216 0.3220 958,749 -0.02(-6.53%)
Nov 10, 2023 0.3606 0.3740 0.3350 0.3445 1,165,648 -0.00(-0.40%)
Nov 09, 2023 0.3800 0.3800 0.3453 0.3459 959,198 -0.04(-9.92%)
Nov 08, 2023 0.3360 0.4856 0.3360 0.3840 3,214,363 +0.03(+9.71%)
Nov 07, 2023 0.3521 0.3598 0.3376 0.3500 1,059,026 -0.00(-1.30%)
Nov 06, 2023 0.3640 0.3649 0.3515 0.3546 1,252,248 -0.00(-0.11%)
Nov 03, 2023 0.3500 0.3695 0.3500 0.3550 1,616,458 -0.01(-2.77%)
Nov 02, 2023 0.3780 0.4000 0.3520 0.3651 2,766,768 -0.01(-1.80%)
Nov 01, 2023 0.3489 0.4075 0.3425 0.3718 4,630,214 +0.00(+0.43%)
Oct 31, 2023 0.4000 0.4235 0.3653 0.3702 17,793,504 +0.01(+2.86%)
Oct 30, 2023 0.3200 0.3791 0.3115 0.3599 8,184,470 +0.03(+10.36%)
Oct 27, 2023 0.2900 0.3620 0.2800 0.3261 9,690,219 -0.09(-21.61%)
Oct 26, 2023 0.4500 0.4800 0.4077 0.4160 36,921,404 +0.04(+12.13%)
Oct 25, 2023 0.3885 0.4000 0.3355 0.3710 5,485,521 -0.06(-13.72%)
Oct 24, 2023 0.3651 0.5172 0.3300 0.4300 66,416,736 +0.12(+40.39%)
Oct 23, 2023 0.3500 0.3565 0.3010 0.3063 2,561,643 -0.07(-18.32%)
Oct 20, 2023 0.3800 0.3890 0.3650 0.3750 1,776,342 -0.02(-5.61%)
Oct 19, 2023 0.4080 0.4179 0.3800 0.3973 2,296,239 -0.02(-4.54%)
Oct 18, 2023 0.4300 0.4289 0.3910 0.4162 3,862,865 -0.02(-5.62%)
Oct 17, 2023 0.4703 0.4840 0.4234 0.4410 6,177,109 -0.02(-3.50%)
Oct 16, 2023 0.4933 0.5300 0.4250 0.4570 29,016,220 +0.03(+5.84%)
Oct 13, 2023 0.4300 0.4450 0.4201 0.4318 535,162 -0.01(-2.97%)
Oct 12, 2023 0.4480 0.4580 0.4250 0.4450 1,811,076 -0.02(-3.26%)
Oct 11, 2023 0.4415 0.4799 0.4400 0.4600 1,624,877 +0.00(+0.22%)
Oct 10, 2023 0.4102 0.4596 0.4102 0.4590 1,059,698 +0.03(+6.74%)
Oct 09, 2023 0.4299 0.4316 0.3953 0.4300 1,486,866 -0.01(-3.15%)
Oct 06, 2023 0.4500 0.4650 0.4351 0.4440 1,075,787 -0.01(-2.42%)
Oct 05, 2023 0.4700 0.4800 0.4500 0.4550 1,187,655 -0.03(-6.20%)
Oct 04, 2023 0.5000 0.5182 0.4500 0.4851 2,105,445 -0.01(-2.71%)
Oct 03, 2023 0.5000 0.5200 0.4664 0.4986 5,667,228 +0.04(+9.10%)
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.