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

Transcode Therapeutics Inc (NQ: RNAZ )

1.440 +0.190 (+15.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Mar 31, 2023 7.140 7.140 6.400 6.770 7,815 +0.07(+1.04%)
Mar 30, 2023 6.498 6.800 6.438 6.700 3,772 +0.35(+5.51%)
Mar 29, 2023 6.800 6.800 6.252 6.350 4,079 +0.10(+1.54%)
Mar 28, 2023 6.400 6.600 6.200 6.254 5,133 -0.10(-1.51%)
Mar 27, 2023 6.600 6.608 6.006 6.350 4,900 -0.03(-0.47%)
Mar 24, 2023 6.400 6.490 6.200 6.380 6,393 -0.03(-0.50%)
Mar 23, 2023 7.000 7.000 6.200 6.412 7,179 -0.31(-4.61%)
Mar 22, 2023 6.800 7.000 6.602 6.722 4,180 -0.05(-0.77%)
Mar 21, 2023 6.800 6.940 6.602 6.774 10,391 -0.01(-0.12%)
Mar 20, 2023 6.614 7.020 6.560 6.782 13,144 +0.31(+4.79%)
Mar 17, 2023 6.692 6.984 6.472 6.472 9,120 -0.43(-6.20%)
Mar 16, 2023 6.800 7.198 6.720 6.900 8,123 -0.05(-0.78%)
Mar 15, 2023 7.566 7.750 6.800 6.954 16,462 -0.57(-7.53%)
Mar 14, 2023 8.000 8.282 7.500 7.520 25,885 +0.02(+0.27%)
Mar 13, 2023 7.800 8.000 7.402 7.500 19,226 -0.48(-6.02%)
Mar 10, 2023 8.400 8.400 7.802 7.980 9,640 -0.36(-4.27%)
Mar 09, 2023 8.600 8.760 8.202 8.336 5,305 -0.22(-2.57%)
Mar 08, 2023 8.400 8.764 8.400 8.556 4,460 -0.21(-2.37%)
Mar 07, 2023 9.000 9.000 8.424 8.764 7,878 -0.24(-2.62%)
Mar 06, 2023 9.200 9.394 8.600 9.000 13,370 -0.20(-2.17%)
Mar 03, 2023 9.400 9.600 9.100 9.200 12,312 -0.40(-4.17%)
Mar 02, 2023 10.20 10.40 8.950 9.600 24,752 -0.61(-5.97%)
Mar 01, 2023 9.952 10.79 9.900 10.21 41,638 -0.21(-2.02%)
Feb 28, 2023 9.100 10.57 8.934 10.42 107,097 +0.86(+9.04%)
Feb 27, 2023 8.686 11.00 8.200 9.556 351,039 +0.96(+11.12%)
Feb 24, 2023 9.000 9.400 8.402 8.600 17,757 -0.22(-2.49%)
Feb 23, 2023 10.00 10.00 8.610 8.820 24,951 -0.68(-7.12%)
Feb 22, 2023 9.780 10.04 9.202 9.496 44,291 +0.00(+0.02%)
Feb 21, 2023 10.05 10.12 9.400 9.494 38,003 -1.00(-9.55%)
Feb 17, 2023 10.60 11.20 10.02 10.50 134,773 +0.41(+4.07%)
Feb 16, 2023 10.54 10.72 9.940 10.09 193,753 -3.31(-24.73%)
Feb 15, 2023 18.00 18.20 12.18 13.40 2,030,243 +4.00(+42.55%)
Feb 14, 2023 10.00 10.80 8.852 9.400 117,421 -0.35(-3.61%)
Feb 13, 2023 10.00 10.80 9.750 9.752 15,645 +0.05(+0.54%)
Feb 10, 2023 10.32 10.32 9.410 9.700 10,495 -0.70(-6.73%)
Feb 09, 2023 10.58 10.90 9.600 10.40 15,831 -0.20(-1.89%)
Feb 08, 2023 11.40 11.70 10.20 10.60 13,212 -0.71(-6.26%)
Feb 07, 2023 11.80 11.80 11.20 11.31 13,521 -1.09(-8.81%)
Feb 06, 2023 12.20 12.40 11.20 12.40 27,137 -0.12(-0.97%)
Feb 03, 2023 13.45 13.80 12.40 12.52 28,748 -0.68(-5.15%)
Feb 02, 2023 13.20 14.82 12.50 13.20 83,318 -4.22(-24.21%)
Feb 01, 2023 20.60 21.40 15.87 17.42 514,549 +2.40(+16.01%)
Jan 31, 2023 17.40 18.85 14.27 15.02 289,606 -3.18(-17.49%)
Jan 30, 2023 16.20 18.60 15.40 18.20 39,003 +2.90(+18.95%)
Jan 27, 2023 14.86 15.64 14.20 15.30 19,260 +0.44(+2.93%)
Jan 26, 2023 15.00 15.30 14.21 14.86 4,422 -0.06(-0.39%)
Jan 25, 2023 14.80 15.37 13.60 14.92 18,148 +0.12(+0.82%)
Jan 24, 2023 13.44 14.95 12.60 14.80 23,589 +2.00(+15.61%)
Jan 23, 2023 11.60 13.16 11.70 12.80 14,652 -0.87(-6.35%)
Jan 20, 2023 14.49 14.49 12.62 13.67 21,086 -0.53(-3.73%)
Jan 19, 2023 14.00 15.00 12.26 14.20 64,257 +0.36(+2.60%)
Jan 18, 2023 11.80 14.40 11.00 13.84 58,672 +1.86(+15.53%)
Jan 17, 2023 12.40 12.40 8.620 11.98 28,507 -0.26(-2.12%)
Jan 13, 2023 11.80 12.80 11.80 12.24 10,850 +0.04(+0.33%)
Jan 12, 2023 11.74 12.60 11.40 12.20 12,588 +0.61(+5.26%)
Jan 11, 2023 12.00 12.00 11.19 11.59 3,718 +0.39(+3.46%)
Jan 10, 2023 12.20 12.40 11.00 11.20 17,829 -1.20(-9.66%)
Jan 09, 2023 12.31 12.78 12.00 12.40 9,101 -0.29(-2.32%)
Jan 06, 2023 12.80 13.40 12.00 12.69 10,456 +0.09(+0.75%)
Jan 05, 2023 13.47 13.47 12.40 12.60 10,804 -0.95(-6.98%)
Jan 04, 2023 13.55 14.50 12.21 13.55 20,482 +0.56(+4.30%)
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.