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 (%)
Nov 30, 2023 0.2800 0.4666 0.2250 0.2460 32,778,176 -0.00(-1.20%)
Nov 29, 2023 0.2380 0.2527 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%)
Oct 02, 2023 0.5150 0.5160 0.4505 0.4570 3,143,895 -0.05(-9.09%)
Sep 29, 2023 0.5576 0.5701 0.4999 0.5027 5,144,259 -0.07(-12.62%)
Sep 28, 2023 0.6000 0.6875 0.5575 0.5753 12,082,184 -0.01(-2.24%)
Sep 27, 2023 0.6210 0.6800 0.5740 0.5885 5,157,517 -0.10(-14.80%)
Sep 26, 2023 0.8300 0.9500 0.6700 0.6907 16,745,373 -1.86(-72.91%)
Sep 25, 2023 1.310 2.600 1.970 2.550 96,754,064 +1.89(+284.04%)
Sep 22, 2023 0.6128 0.7000 0.6128 0.6640 833,443 -0.03(-4.72%)
Sep 21, 2023 0.5600 0.7068 0.5600 0.6969 1,573,100 +0.04(+5.59%)
Sep 20, 2023 0.8056 0.8600 0.5911 0.6600 20,402,030 +0.14(+25.71%)
Sep 19, 2023 0.5850 0.5850 0.4998 0.5250 401,380 -0.06(-10.42%)
Sep 18, 2023 0.6500 0.6500 0.5741 0.5861 334,488 -0.08(-12.34%)
Sep 15, 2023 0.6800 0.7151 0.6480 0.6686 399,431 -0.07(-9.65%)
Sep 14, 2023 1.070 1.160 0.6563 0.7400 6,303,260 -0.16(-17.78%)
Sep 13, 2023 0.9100 0.9298 0.8651 0.9000 377,071 -0.03(-3.34%)
Sep 12, 2023 0.9000 0.9821 0.8905 0.9311 76,415 +0.03(+3.17%)
Sep 11, 2023 1.030 1.030 0.8501 0.9025 113,070 -0.12(-11.93%)
Sep 08, 2023 1.150 1.150 0.9374 1.025 74,931 -0.13(-10.89%)
Sep 07, 2023 1.470 1.470 1.030 1.150 130,907 -0.29(-20.14%)
Sep 06, 2023 1.440 1.510 1.430 1.440 17,468 +0.01(+0.70%)
Sep 05, 2023 1.500 1.520 1.430 1.430 14,251 -0.08(-5.30%)
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.