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 )

10.36 -0.30 (-2.81%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
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%)
Feb 03, 2025 6.950 8.070 6.520 7.500 278,603 -0.06(-0.79%)
Jan 31, 2025 8.060 8.390 7.140 7.560 269,691 -0.49(-6.09%)
Jan 30, 2025 8.400 9.400 7.440 8.050 678,323 -0.35(-4.17%)
Jan 29, 2025 8.910 11.87 7.730 8.400 2,676,924 -1.54(-15.49%)
Jan 28, 2025 8.250 16.73 7.800 9.940 37,261,960 +3.11(+45.53%)
Jan 27, 2025 6.490 7.650 6.270 6.830 648,578 -0.21(-2.98%)
Jan 24, 2025 6.520 9.720 6.200 7.040 12,685,307 +1.54(+28.00%)
Jan 23, 2025 3.500 12.43 3.310 5.500 10,887,776 +2.01(+57.59%)
Jan 22, 2025 3.500 3.613 3.460 3.490 41,310 -0.03(-0.85%)
Jan 21, 2025 3.450 3.530 3.370 3.520 32,826 +0.17(+5.07%)
Jan 17, 2025 3.260 3.450 3.227 3.350 31,766 +0.00(+0.00%)
Jan 16, 2025 3.180 3.360 3.059 3.350 97,718 +0.16(+5.02%)
Jan 15, 2025 3.480 3.480 2.900 3.190 102,143 -0.17(-5.06%)
Jan 14, 2025 3.500 3.500 3.140 3.360 163,124 +0.18(+5.66%)
Jan 13, 2025 3.250 3.250 2.660 3.180 273,118 -0.10(-3.05%)
Jan 10, 2025 3.440 3.480 3.240 3.280 36,369 -0.15(-4.37%)
Jan 08, 2025 3.610 3.710 3.330 3.430 95,821 -0.18(-4.99%)
Jan 07, 2025 4.020 4.020 3.380 3.610 201,326 +0.12(+3.44%)
Jan 06, 2025 3.800 3.850 3.430 3.490 96,088 -0.15(-4.12%)
Jan 03, 2025 3.550 3.765 3.410 3.640 58,481 +0.11(+3.12%)
Jan 02, 2025 3.360 3.639 3.300 3.530 70,041 +0.16(+4.75%)
Dec 31, 2024 3.370 0 -0.39(-10.37%)
Dec 30, 2024 3.650 3.795 3.360 3.760 78,339 +0.09(+2.45%)
Dec 27, 2024 3.880 4.000 3.600 3.670 149,034 -0.22(-5.66%)
Dec 26, 2024 3.580 3.960 3.500 3.890 93,339 +0.37(+10.51%)
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 +0.72(+7.95%)
Dec 03, 2024 9.794 10.06 8.359 9.032 43,180 -0.31(-3.32%)
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.