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)

0.2942 -0.0624 (-17.50%)
Streaming Delayed Price Updated: 2:19 PM EDT, Apr 17, 2025 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 (%)
Apr 16, 2025 0.3910 0.3950 0.3528 0.3566 2,414,527 -0.04(-10.40%)
Apr 15, 2025 0.4150 0.4199 0.3800 0.3980 817,678 -0.01(-2.93%)
Apr 14, 2025 0.4100 0.4199 0.3636 0.4100 1,622,058 +0.01(+1.49%)
Apr 11, 2025 0.3784 0.4040 0.3661 0.4040 1,119,067 +0.01(+1.35%)
Apr 10, 2025 0.3900 0.4180 0.3421 0.3986 2,762,974 +0.02(+4.48%)
Apr 09, 2025 0.3721 0.3953 0.3500 0.3815 1,953,623 -0.01(-1.68%)
Apr 08, 2025 0.4400 0.4498 0.3700 0.3880 2,007,641 -0.06(-12.81%)
Apr 07, 2025 0.4202 0.4686 0.4100 0.4450 1,608,907 -0.01(-2.88%)
Apr 04, 2025 0.4637 0.4679 0.3800 0.4582 3,470,702 -0.00(-0.87%)
Apr 03, 2025 0.4700 0.5200 0.4600 0.4622 2,694,280 -0.07(-12.54%)
Apr 02, 2025 0.5600 0.5750 0.4810 0.5285 4,020,236 -0.01(-2.29%)
Apr 01, 2025 0.4738 0.6100 0.4703 0.5409 7,024,619 +0.05(+9.27%)
Mar 31, 2025 0.4535 0.5699 0.4263 0.4950 4,593,220 +0.01(+1.02%)
Mar 28, 2025 0.6000 0.6700 0.4900 0.4900 23,095,594 -0.03(-5.77%)
Mar 27, 2025 0.5760 0.5799 0.5162 0.5200 7,260,129 -0.07(-11.86%)
Mar 26, 2025 0.6500 0.6699 0.5805 0.5900 4,354,099 -0.10(-14.89%)
Mar 25, 2025 0.6920 0.7184 0.6610 0.6932 4,441,160 +0.00(+0.07%)
Mar 24, 2025 0.7545 0.7700 0.6410 0.6927 17,164,796 -0.43(-38.15%)
Mar 21, 2025 1.010 1.670 0.8630 1.120 216,222,160 +0.35(+45.45%)
Mar 20, 2025 0.7815 0.8600 0.7600 0.7700 1,910,542 +0.01(+1.32%)
Mar 19, 2025 0.7800 0.7900 0.7304 0.7600 1,085,700 -0.05(-6.73%)
Mar 18, 2025 0.8000 0.8468 0.7500 0.8148 1,738,641 +0.03(+4.46%)
Mar 17, 2025 0.7500 0.8900 0.6800 0.7800 3,607,687 +0.00(+0.28%)
Mar 14, 2025 0.6946 0.8422 0.6450 0.7778 12,806,195 +0.04(+4.82%)
Mar 13, 2025 0.9127 0.9399 0.7400 0.7420 10,400,192 -0.28(-27.25%)
Mar 12, 2025 1.190 1.190 0.9702 1.020 10,444,448 -0.10(-8.93%)
Mar 11, 2025 1.300 1.300 1.100 1.120 1,110,037 -0.25(-18.25%)
Mar 10, 2025 1.630 1.650 1.300 1.370 997,674 -0.20(-12.74%)
Mar 07, 2025 1.660 1.680 1.510 1.570 949,711 -0.12(-7.10%)
Mar 06, 2025 1.760 1.790 1.650 1.690 1,111,135 -0.14(-7.65%)
Mar 05, 2025 1.880 2.200 1.750 1.830 1,757,392 -0.04(-2.14%)
Mar 04, 2025 1.790 1.950 1.730 1.870 434,532 -0.05(-2.60%)
Mar 03, 2025 2.020 2.040 1.750 1.920 1,168,602 -0.06(-3.03%)
Feb 28, 2025 2.520 2.540 1.890 1.980 1,324,093 -0.54(-21.43%)
Feb 27, 2025 2.700 2.950 2.470 2.520 1,076,568 -0.83(-24.78%)
Feb 26, 2025 4.000 4.230 3.000 3.350 894,967 -0.94(-21.91%)
Feb 25, 2025 6.540 6.850 3.728 4.290 606,781 -2.49(-36.73%)
Feb 24, 2025 8.080 8.400 6.620 6.780 131,075 -1.29(-16.04%)
Feb 21, 2025 9.220 9.495 7.020 8.075 141,921 -1.29(-13.82%)
Feb 20, 2025 10.27 10.27 9.110 9.370 78,643 -0.49(-4.97%)
Feb 19, 2025 10.41 10.84 9.560 9.860 114,868 -0.84(-7.85%)
Feb 18, 2025 10.36 11.30 10.36 10.70 131,550 +0.34(+3.28%)
Feb 14, 2025 10.32 10.56 10.10 10.36 134,730 -0.30(-2.81%)
Feb 13, 2025 10.58 10.76 10.02 10.66 98,464 -0.12(-1.11%)
Feb 12, 2025 10.51 10.82 10.16 10.78 104,202 -0.05(-0.46%)
Feb 11, 2025 12.09 12.77 10.50 10.83 288,056 -0.97(-8.22%)
Feb 10, 2025 9.810 12.15 9.500 11.80 582,596 +1.94(+19.68%)
Feb 07, 2025 10.91 11.25 9.350 9.860 685,475 -1.51(-13.28%)
Feb 06, 2025 11.33 14.25 10.68 11.37 12,485,943 +2.43(+27.18%)
Feb 05, 2025 6.580 12.70 6.570 8.940 17,212,568 +2.78(+45.13%)
Feb 04, 2025 7.540 7.590 5.820 6.160 319,157 -1.34(-17.87%)
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.