TransCode Therapeutics, Inc. (RNAZ) NASDAQ

0.51

-0.0518(-9.18%)

Updated at May 02 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 02, 2025	0.56	0.51	0.51	0.57	0.48	7.24M
May 01, 2025	0.48	0.56	0.56	0.79	0.46	129.39M
April 30, 2025	0.43	0.41	0.41	0.43	0.39	1.81M
April 29, 2025	0.42	0.43	0.43	0.45	0.41	1.14M
April 28, 2025	0.38	0.42	0.42	0.44	0.38	3.2M
April 25, 2025	0.41	0.38	0.38	0.5	0.38	7.31M
April 24, 2025	0.32	0.4	0.4	0.47	0.32	10.06M
April 23, 2025	0.33	0.31	0.32	0.35	0.31	1.92M
April 22, 2025	0.32	0.31	0.31	0.33	0.28	2.31M
April 21, 2025	0.28	0.3	0.3	0.39	0.28	13.31M
April 17, 2025	0.35	0.27	0.27	0.36	0.22	5.51M
April 16, 2025	0.39	0.36	0.36	0.4	0.35	2.43M
April 15, 2025	0.42	0.4	0.4	0.42	0.38	796,089
April 14, 2025	0.41	0.41	0.41	0.42	0.36	1.6M
April 11, 2025	0.38	0.4	0.4	0.4	0.37	1.12M
April 10, 2025	0.39	0.4	0.4	0.42	0.34	2.77M
April 09, 2025	0.37	0.38	0.38	0.4	0.35	1.88M
April 08, 2025	0.44	0.39	0.39	0.45	0.37	1.97M
April 07, 2025	0.42	0.45	0.45	0.48	0.41	1.79M
April 04, 2025	0.46	0.46	0.46	0.47	0.38	3.34M
April 03, 2025	0.47	0.46	0.46	0.52	0.46	2.57M
April 02, 2025	0.56	0.53	0.53	0.57	0.48	4.06M
April 01, 2025	0.47	0.54	0.54	0.61	0.47	6.93M
March 31, 2025	0.45	0.5	0.5	0.57	0.43	4.61M
March 28, 2025	0.6	0.49	0.49	0.67	0.49	22.7M
March 27, 2025	0.58	0.52	0.52	0.58	0.52	7.53M
March 26, 2025	0.66	0.59	0.59	0.67	0.58	4.37M
March 25, 2025	0.69	0.69	0.69	0.72	0.66	4.23M
March 24, 2025	0.75	0.69	0.69	0.77	0.64	17.31M
March 21, 2025	1.01	1.12	1.12	1.67	0.86	214.6M
March 20, 2025	0.78	0.77	0.77	0.86	0.76	1.8M
March 19, 2025	0.78	0.76	0.76	0.79	0.73	1.05M
March 18, 2025	0.8	0.81	0.81	0.85	0.75	1.76M
March 17, 2025	0.75	0.78	0.78	0.89	0.68	3.63M
March 14, 2025	0.69	0.78	0.78	0.84	0.65	12.64M
March 13, 2025	0.91	0.74	0.74	0.94	0.74	10.53M
March 12, 2025	1.19	1.02	1.02	1.19	0.97	10.33M
March 11, 2025	1.3	1.12	1.12	1.3	1.1	1.08M
March 10, 2025	1.63	1.37	1.37	1.65	1.3	1.01M
March 07, 2025	1.66	1.57	1.57	1.68	1.51	867,241
March 06, 2025	1.76	1.69	1.69	1.79	1.65	1.12M
March 05, 2025	1.88	1.83	1.83	2.2	1.75	1.77M
March 04, 2025	1.79	1.87	1.87	1.95	1.73	444,425
March 03, 2025	2.02	1.92	1.92	2.04	1.75	1.17M
February 28, 2025	2.52	1.98	1.98	2.54	1.89	1.2M
February 27, 2025	2.7	2.52	2.52	2.95	2.47	1.11M
February 26, 2025	4	3.35	3.35	4.23	3	833,242
February 25, 2025	6.54	4.29	4.29	6.85	3.73	611,444
February 24, 2025	8.08	6.78	6.78	8.4	6.62	131,300
February 21, 2025	9.22	8.07	8.07	9.49	7.02	134,804
February 20, 2025	10.27	9.37	9.37	10.27	9.11	78,675
February 19, 2025	10.41	9.86	9.86	10.84	9.56	115,908
February 18, 2025	10.36	10.7	10.7	11.3	10.36	131,592
February 14, 2025	10.32	10.36	10.36	10.56	10.1	134,730
February 13, 2025	10.58	10.66	10.66	10.76	10.02	98,701
February 12, 2025	10.51	10.78	10.78	10.82	10.16	104,480
February 11, 2025	12.09	10.83	10.83	12.77	10.5	288,199
February 10, 2025	9.81	11.8	11.8	12.15	9.5	583,534
February 07, 2025	10.91	9.86	9.86	11.25	9.35	685,500
February 06, 2025	11.33	11.37	11.37	14.25	10.68	12.49M