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)

6.790 -0.110 (-1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
May 30, 2025 7.080 7.080 6.540 6.790 37,504 -0.11(-1.59%)
May 29, 2025 7.000 7.200 6.850 6.900 49,908 -0.07(-1.00%)
May 28, 2025 6.870 7.462 6.850 6.970 57,949 +0.10(+1.46%)
May 27, 2025 7.150 7.370 6.800 6.870 41,031 -0.10(-1.43%)
May 23, 2025 7.440 7.620 6.870 6.970 64,363 -0.65(-8.53%)
May 22, 2025 7.990 8.060 7.300 7.620 69,540 -0.32(-4.03%)
May 21, 2025 6.870 8.530 6.830 7.940 193,965 +0.93(+13.27%)
May 20, 2025 6.450 7.227 6.450 7.010 160,002 +0.31(+4.63%)
May 19, 2025 8.030 8.280 6.150 6.700 352,929 -1.46(-17.89%)
May 16, 2025 7.530 8.320 7.430 8.160 111,582 +0.51(+6.67%)
May 15, 2025 8.250 8.987 7.190 7.650 176,586 -2.06(-21.20%)
May 14, 2025 9.722 10.07 9.358 9.708 38,434 -0.01(-0.14%)
May 13, 2025 9.520 9.954 9.010 9.722 44,288 -0.28(-2.80%)
May 12, 2025 9.548 10.36 9.240 10.00 63,651 +0.43(+4.51%)
May 09, 2025 10.08 10.08 8.960 9.570 36,882 -0.24(-2.40%)
May 08, 2025 9.948 9.979 7.678 9.806 103,829 -0.14(-1.41%)
May 07, 2025 10.36 10.50 9.884 9.946 54,411 -0.19(-1.91%)
May 06, 2025 11.45 11.48 9.859 10.14 79,878 -1.69(-14.30%)
May 05, 2025 11.70 12.60 11.48 11.83 108,839 -2.51(-17.51%)
May 02, 2025 15.68 15.99 13.44 14.34 301,825 -1.45(-9.18%)
May 01, 2025 13.39 22.03 12.98 15.79 4,651,338 +4.41(+38.71%)
Apr 30, 2025 12.04 11.90 10.82 11.38 63,028 -0.71(-5.88%)
Apr 29, 2025 11.76 12.59 11.48 12.10 40,256 +0.29(+2.42%)
Apr 28, 2025 10.64 12.32 10.64 11.81 114,250 +1.17(+11.00%)
Apr 25, 2025 11.45 14.01 10.64 10.64 261,054 -0.56(-5.00%)
Apr 24, 2025 8.862 13.11 8.862 11.20 364,527 +2.41(+27.39%)
Apr 23, 2025 9.240 9.660 8.778 8.792 70,809 +0.09(+1.00%)
Apr 22, 2025 8.898 9.128 7.980 8.705 83,266 +0.31(+3.63%)
Apr 21, 2025 7.795 10.78 7.795 8.400 475,336 +0.77(+10.09%)
Apr 17, 2025 9.820 10.02 6.149 7.630 203,181 -2.35(-23.58%)
Apr 16, 2025 10.95 11.06 9.878 9.985 86,233 -1.16(-10.40%)
Apr 15, 2025 11.62 11.76 10.64 11.14 29,202 -0.34(-2.93%)
Apr 14, 2025 11.48 11.76 10.18 11.48 57,930 +0.17(+1.49%)
Apr 11, 2025 10.60 11.31 10.25 11.31 39,966 +0.15(+1.35%)
Apr 10, 2025 10.92 11.70 9.579 11.16 98,677 +0.48(+4.48%)
Apr 09, 2025 10.42 11.07 9.800 10.68 69,654 -0.18(-1.68%)
Apr 08, 2025 12.32 12.59 10.36 10.86 71,685 -1.60(-12.81%)
Apr 07, 2025 11.77 13.12 11.48 12.46 57,460 +0.56(+4.71%)
Apr 04, 2025 12.98 13.02 10.64 11.90 123,953 -1.04(-8.05%)
Apr 03, 2025 13.16 14.56 12.88 12.94 96,224 -1.86(-12.54%)
Apr 02, 2025 15.68 16.10 13.47 14.80 143,579 -0.35(-2.29%)
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 Of Service.