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 (%)
Jun 30, 2023 2.390 2.400 2.260 2.300 125,912 -0.12(-4.96%)
Jun 29, 2023 2.550 2.560 2.400 2.420 74,141 -0.06(-2.42%)
Jun 28, 2023 2.550 2.582 2.450 2.480 115,267 -0.09(-3.50%)
Jun 27, 2023 2.690 2.690 2.520 2.570 60,741 -0.08(-3.02%)
Jun 26, 2023 2.540 2.690 2.500 2.650 150,300 +0.08(+3.11%)
Jun 23, 2023 2.490 2.660 2.440 2.570 351,540 +0.07(+2.80%)
Jun 22, 2023 2.850 2.866 2.440 2.500 3,880,592 -0.21(-7.75%)
Jun 21, 2023 2.640 2.720 2.600 2.710 56,805 +0.07(+2.65%)
Jun 20, 2023 2.510 2.650 2.500 2.640 53,997 +0.09(+3.53%)
Jun 16, 2023 2.720 2.720 2.470 2.550 101,150 -0.08(-3.05%)
Jun 15, 2023 2.760 2.800 2.610 2.630 145,982 -0.14(-5.05%)
Jun 14, 2023 2.700 2.800 2.610 2.770 241,975 +0.18(+6.95%)
Jun 13, 2023 2.590 2.730 2.480 2.590 307,618 +0.01(+0.39%)
Jun 12, 2023 2.710 2.780 2.530 2.580 242,174 -0.20(-7.19%)
Jun 09, 2023 2.810 2.850 2.670 2.780 248,180 -0.07(-2.46%)
Jun 08, 2023 2.960 3.020 2.750 2.850 506,221 -0.23(-7.47%)
Jun 07, 2023 3.440 3.450 3.030 3.080 2,098,377 -0.13(-4.05%)
Jun 06, 2023 3.780 3.830 3.120 3.210 4,523,488 -0.79(-19.75%)
Jun 05, 2023 3.950 4.160 3.910 4.000 42,539 +0.05(+1.27%)
Jun 02, 2023 4.230 5.590 3.910 3.950 520,962 +0.00(+0.00%)
Jun 01, 2023 4.140 4.300 3.750 3.950 76,577 -0.25(-5.95%)
May 31, 2023 4.620 4.660 4.110 4.200 38,536 -0.41(-8.89%)
May 30, 2023 5.040 5.040 4.520 4.610 36,255 -0.28(-5.73%)
May 26, 2023 5.060 5.330 4.890 4.890 25,770 +0.02(+0.41%)
May 25, 2023 5.600 5.715 4.800 4.870 35,557 -0.81(-14.26%)
May 24, 2023 6.010 6.010 5.620 5.680 23,262 -0.51(-8.24%)
May 23, 2023 5.230 7.740 5.230 6.190 284,960 +0.81(+15.01%)
May 22, 2023 4.600 5.596 4.312 5.382 43,246 -0.31(-5.38%)
May 19, 2023 5.674 5.800 5.576 5.688 6,893 -0.16(-2.77%)
May 18, 2023 5.980 6.000 5.616 5.850 9,910 -0.25(-4.07%)
May 17, 2023 6.064 6.170 5.802 6.098 6,469 +0.04(+0.59%)
May 16, 2023 5.938 6.164 5.802 6.062 5,593 -0.02(-0.39%)
May 15, 2023 5.800 6.192 5.800 6.086 1,813 +0.05(+0.76%)
May 12, 2023 6.000 6.200 5.800 6.040 3,642 +0.22(+3.71%)
May 11, 2023 5.800 6.176 5.800 5.824 12,598 -0.15(-2.45%)
May 10, 2023 6.160 6.200 5.900 5.970 7,675 -0.19(-3.08%)
May 09, 2023 6.128 6.400 5.800 6.160 12,404 -0.16(-2.50%)
May 08, 2023 6.600 6.558 6.062 6.318 11,793 -0.09(-1.34%)
May 05, 2023 6.208 6.576 6.200 6.404 5,695 +0.17(+2.69%)
May 04, 2023 6.796 6.796 6.116 6.236 9,066 +0.13(+2.20%)
May 03, 2023 6.400 6.488 5.930 6.102 17,217 -0.39(-5.98%)
May 02, 2023 6.598 6.800 6.422 6.490 6,791 -0.18(-2.64%)
May 01, 2023 6.400 6.780 6.024 6.666 20,485 +0.35(+5.51%)
Apr 28, 2023 6.400 6.634 6.000 6.318 36,348 -0.37(-5.50%)
Apr 27, 2023 8.600 8.900 6.314 6.686 288,794 -0.71(-9.65%)
Apr 26, 2023 7.248 7.400 7.002 7.400 13,233 +0.08(+1.12%)
Apr 25, 2023 6.600 7.556 6.460 7.318 27,931 +0.66(+9.88%)
Apr 24, 2023 7.198 7.400 6.630 6.660 11,747 -0.42(-5.91%)
Apr 21, 2023 7.000 7.200 6.874 7.078 9,277 +0.08(+1.11%)
Apr 20, 2023 7.306 7.706 6.700 7.000 12,474 -0.30(-4.11%)
Apr 19, 2023 7.600 8.000 7.300 7.300 10,610 -0.70(-8.75%)
Apr 18, 2023 7.400 8.380 7.300 8.000 63,953 +0.21(+2.72%)
Apr 17, 2023 8.000 8.188 7.214 7.788 12,887 -0.10(-1.32%)
Apr 14, 2023 7.458 8.000 7.458 7.892 11,529 -0.09(-1.15%)
Apr 13, 2023 8.000 8.596 7.638 7.984 31,609 +0.24(+3.13%)
Apr 12, 2023 7.600 7.812 7.422 7.742 5,245 -0.07(-0.92%)
Apr 11, 2023 7.800 8.200 7.600 7.814 12,567 +0.21(+2.82%)
Apr 10, 2023 6.924 7.868 6.652 7.600 23,030 +0.20(+2.70%)
Apr 06, 2023 8.200 8.200 7.004 7.400 58,233 -1.30(-14.90%)
Apr 05, 2023 8.060 9.800 7.320 8.696 908,236 +2.08(+31.52%)
Apr 04, 2023 7.000 7.000 6.556 6.612 5,238 -0.39(-5.54%)
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.