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

Transcode Therapeutics Inc (NQ: RNAZ )

0.4300 +0.1229 (+40.02%)
Streaming Delayed Price Updated: 1:58 PM EDT, Sep 24, 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 (%)
Sep 23, 2024 0.3500 0.3598 0.2755 0.3071 1,391,275 -0.04(-12.53%)
Sep 20, 2024 0.3700 0.3750 0.3351 0.3511 1,449,099 -0.03(-7.12%)
Sep 19, 2024 0.3554 0.4399 0.3550 0.3780 4,601,725 +0.03(+8.00%)
Sep 18, 2024 0.3000 0.4000 0.2759 0.3500 6,359,880 +0.06(+20.69%)
Sep 17, 2024 0.2740 0.3400 0.2667 0.2900 4,095,347 +0.03(+11.37%)
Sep 16, 2024 0.2690 0.2690 0.2559 0.2604 437,212 +0.00(+0.50%)
Sep 13, 2024 0.2540 0.2600 0.2500 0.2591 315,132 +0.01(+2.41%)
Sep 12, 2024 0.2580 0.2601 0.2400 0.2530 276,141 -0.01(-2.62%)
Sep 11, 2024 0.2512 0.2599 0.2353 0.2598 449,789 +0.00(+1.29%)
Sep 10, 2024 0.2520 0.2585 0.2510 0.2565 506,913 +0.00(+0.31%)
Sep 09, 2024 0.2592 0.2599 0.2400 0.2557 516,361 -0.01(-3.18%)
Sep 06, 2024 0.2745 0.2757 0.2450 0.2641 1,147,060 -0.01(-3.96%)
Sep 05, 2024 0.2451 0.2985 0.2226 0.2750 14,975,371 +0.04(+16.28%)
Sep 04, 2024 0.2420 0.2420 0.2300 0.2365 235,132 +0.00(+1.63%)
Sep 03, 2024 0.2615 0.2637 0.2300 0.2327 559,599 -0.03(-11.66%)
Aug 30, 2024 0.2800 0.2802 0.2540 0.2634 198,595 -0.02(-5.52%)
Aug 29, 2024 0.2720 0.2882 0.2702 0.2788 297,610 -0.01(-3.16%)
Aug 28, 2024 0.2730 0.2899 0.2500 0.2879 1,446,798 +0.01(+4.31%)
Aug 27, 2024 0.2800 0.2900 0.2705 0.2760 210,768 -0.00(-0.50%)
Aug 26, 2024 0.2799 0.2800 0.2694 0.2774 217,026 +0.01(+1.95%)
Aug 23, 2024 0.2900 0.2931 0.2650 0.2721 309,754 -0.01(-2.16%)
Aug 22, 2024 0.2710 0.2965 0.2710 0.2781 698,233 -0.00(-0.54%)
Aug 21, 2024 0.2780 0.2850 0.2721 0.2796 405,951 +0.00(+1.67%)
Aug 20, 2024 0.2700 0.2796 0.2576 0.2750 511,890 +0.01(+1.89%)
Aug 19, 2024 0.2618 0.2749 0.2576 0.2699 783,265 +0.00(+1.24%)
Aug 16, 2024 0.2450 0.2740 0.2416 0.2666 1,099,166 +0.02(+6.64%)
Aug 15, 2024 0.2309 0.2500 0.2300 0.2500 490,238 +0.02(+9.70%)
Aug 14, 2024 0.2482 0.2520 0.2160 0.2279 586,503 -0.02(-7.70%)
Aug 13, 2024 0.2607 0.2639 0.2425 0.2469 732,856 -0.02(-6.48%)
Aug 12, 2024 0.2700 0.2740 0.2574 0.2640 413,115 +0.00(+1.03%)
Aug 09, 2024 0.2680 0.2680 0.2502 0.2613 554,620 +0.00(+1.12%)
Aug 08, 2024 0.2561 0.2679 0.2411 0.2584 360,718 +0.01(+2.13%)
Aug 07, 2024 0.2669 0.2679 0.2520 0.2530 533,282 -0.01(-3.44%)
Aug 06, 2024 0.2600 0.2760 0.2455 0.2620 474,693 +0.00(+1.31%)
Aug 05, 2024 0.2500 0.2600 0.2340 0.2586 681,777 -0.01(-2.01%)
Aug 02, 2024 0.2700 0.2700 0.2550 0.2639 898,460 -0.01(-4.45%)
Aug 01, 2024 0.2900 0.2870 0.2715 0.2762 692,631 -0.00(-1.36%)
Jul 31, 2024 0.2700 0.2950 0.2603 0.2800 1,977,491 +0.01(+3.70%)
Jul 30, 2024 0.2946 0.2946 0.2580 0.2700 3,255,532 -0.03(-11.13%)
Jul 29, 2024 0.3137 0.3232 0.2750 0.3038 9,154,838 +0.01(+2.77%)
Jul 26, 2024 0.3068 0.3068 0.2945 0.2956 8,125,008 -0.01(-2.02%)
Jul 25, 2024 0.3199 0.3199 0.3000 0.3017 1,297,146 +0.00(+0.60%)
Jul 24, 2024 0.3100 0.3163 0.2943 0.2999 2,907,342 -0.00(-1.19%)
Jul 23, 2024 0.3144 0.3189 0.2940 0.3035 9,772,717 -0.49(-61.70%)
Jul 22, 2024 0.8300 0.8400 0.7810 0.7925 398,631 -0.04(-4.40%)
Jul 19, 2024 0.8700 0.8900 0.8290 0.8290 45,850 -0.04(-4.71%)
Jul 18, 2024 0.9028 0.9499 0.8700 0.8700 117,223 -0.06(-6.79%)
Jul 17, 2024 0.9510 0.9678 0.9200 0.9334 92,828 -0.05(-4.76%)
Jul 16, 2024 0.9000 0.9800 0.8900 0.9800 243,095 +0.08(+8.85%)
Jul 15, 2024 0.8570 0.9100 0.8570 0.9003 63,861 +0.04(+5.05%)
Jul 12, 2024 0.8400 0.9000 0.8333 0.8570 102,557 -0.01(-1.49%)
Jul 11, 2024 0.9000 0.9250 0.8325 0.8700 249,231 -0.03(-3.33%)
Jul 10, 2024 0.9000 0.9800 0.8800 0.9000 262,293 +0.05(+5.88%)
Jul 09, 2024 0.6700 0.8919 0.6650 0.8500 467,953 +0.16(+23.15%)
Jul 08, 2024 0.7400 0.7900 0.6400 0.6902 343,088 -0.07(-9.20%)
Jul 05, 2024 0.8700 0.8791 0.7500 0.7601 418,117 -0.11(-12.44%)
Jul 03, 2024 0.9300 0.9589 0.8501 0.8681 244,886 -0.07(-7.65%)
Jul 02, 2024 0.9550 0.9900 0.9359 0.9400 113,624 -0.02(-2.02%)
Jul 01, 2024 1.000 1.000 0.9405 0.9594 170,956 -0.05(-4.54%)
Jun 28, 2024 1.000 1.020 0.9001 1.005 217,592 -0.01(-0.50%)
Jun 27, 2024 1.010 1.050 1.000 1.010 122,652 -0.02(-1.94%)
Jun 26, 2024 1.050 1.068 1.010 1.030 71,752 -0.01(-0.96%)
Jun 25, 2024 1.040 1.120 1.020 1.040 192,503 +0.02(+1.96%)
Jun 24, 2024 1.000 1.030 0.9700 1.020 144,529 +0.05(+5.27%)
Jun 21, 2024 1.020 1.030 0.9689 0.9689 297,866 -0.05(-5.01%)
Jun 20, 2024 1.010 1.050 1.000 1.020 173,986 +0.01(+0.99%)
Jun 18, 2024 1.130 1.140 1.000 1.010 398,000 -0.12(-10.62%)
Jun 17, 2024 1.160 1.205 1.130 1.130 230,484 -0.07(-5.83%)
Jun 14, 2024 1.140 1.280 1.140 1.200 186,377 +0.02(+1.69%)
Jun 13, 2024 1.220 1.240 1.110 1.180 338,721 -0.05(-4.07%)
Jun 12, 2024 1.300 1.360 1.220 1.230 249,376 -0.10(-7.52%)
Jun 11, 2024 1.290 1.400 1.260 1.330 413,084 +0.04(+3.10%)
Jun 10, 2024 1.360 1.390 1.210 1.290 909,082 +0.19(+17.27%)
Jun 07, 2024 1.350 1.350 1.060 1.100 574,027 -0.24(-17.91%)
Jun 06, 2024 1.170 1.350 1.150 1.340 487,970 +0.22(+19.64%)
Jun 05, 2024 1.340 1.430 0.9600 1.120 1,056,546 -0.24(-17.65%)
Jun 04, 2024 1.660 1.669 1.250 1.360 881,931 -0.26(-16.05%)
Jun 03, 2024 1.700 1.790 1.570 1.620 491,047 -0.15(-8.73%)
May 31, 2024 1.700 1.800 1.662 1.775 410,906 +0.14(+8.23%)
May 30, 2024 1.510 1.700 1.480 1.640 728,659 +0.19(+13.10%)
May 29, 2024 1.720 1.860 1.270 1.450 2,443,953 -0.49(-25.26%)
May 28, 2024 1.830 1.990 1.790 1.940 1,740,706 +0.15(+8.38%)
May 24, 2024 1.450 1.840 1.422 1.790 2,245,498 +0.40(+28.78%)
May 23, 2024 1.530 1.600 1.360 1.390 1,054,684 -0.05(-3.47%)
May 22, 2024 1.250 1.488 1.200 1.440 1,614,594 +0.19(+15.20%)
May 21, 2024 1.200 1.300 1.130 1.250 839,039 +0.06(+5.04%)
May 20, 2024 1.200 1.270 1.080 1.190 1,141,767 +0.04(+3.48%)
May 17, 2024 0.9100 1.320 0.9002 1.150 3,925,909 +0.27(+29.97%)
May 16, 2024 0.8000 0.9246 0.8000 0.8848 1,029,323 +0.08(+9.70%)
May 15, 2024 0.7300 0.9274 0.7002 0.8066 2,470,437 +0.08(+10.48%)
May 14, 2024 0.5500 0.8500 0.4222 0.7301 4,143,790 +0.11(+18.48%)
May 13, 2024 1.140 1.150 0.5500 0.6162 6,972,756 -0.79(-56.30%)
May 10, 2024 1.440 2.010 1.350 1.410 13,272,567 +0.08(+6.02%)
May 09, 2024 1.050 1.390 0.9810 1.330 3,254,429 +0.31(+30.39%)
May 08, 2024 1.100 1.100 0.9200 1.020 2,047,215 -0.14(-12.07%)
May 07, 2024 0.8100 1.200 0.8100 1.160 4,878,776 +0.35(+42.38%)
May 06, 2024 0.8500 0.8800 0.8000 0.8147 1,054,835 -0.01(-0.65%)
May 03, 2024 0.7500 1.050 0.6950 0.8200 6,152,780 +0.11(+15.98%)
May 02, 2024 0.6400 0.7874 0.6300 0.7070 1,881,115 +0.08(+12.26%)
May 01, 2024 0.6052 0.6388 0.5900 0.6298 413,227 +0.02(+3.74%)
Apr 30, 2024 0.6060 0.6200 0.5600 0.6071 494,385 +0.02(+3.42%)
Apr 29, 2024 0.5489 0.6290 0.5300 0.5870 1,170,057 +0.04(+6.75%)
Apr 26, 2024 0.5300 0.5760 0.5015 0.5499 725,735 +0.02(+4.74%)
Apr 25, 2024 0.4400 0.5380 0.4395 0.5250 1,244,805 +0.09(+19.35%)
Apr 24, 2024 0.4500 0.4700 0.4200 0.4399 91,390 -0.02(-4.35%)
Apr 23, 2024 0.4586 0.4690 0.4500 0.4599 102,139 +0.00(+0.20%)
Apr 22, 2024 0.4900 0.4900 0.4210 0.4590 278,493 -0.03(-5.36%)
Apr 19, 2024 0.4900 0.5025 0.4755 0.4850 112,982 -0.02(-3.39%)
Apr 18, 2024 0.5087 0.5200 0.4750 0.5020 406,096 +0.00(+0.10%)
Apr 17, 2024 0.5189 0.5400 0.4810 0.5015 310,178 -0.00(-0.69%)
Apr 16, 2024 0.5300 0.5300 0.4700 0.5050 424,665 -0.03(-5.84%)
Apr 15, 2024 0.6220 0.6590 0.5001 0.5363 3,575,449 -0.08(-13.68%)
Apr 12, 2024 0.6200 0.6398 0.6101 0.6213 133,783 -0.02(-2.82%)
Apr 11, 2024 0.6350 0.6524 0.6000 0.6393 126,320 -0.00(-0.19%)
Apr 10, 2024 0.6395 0.6687 0.6350 0.6405 71,734 +0.00(+0.05%)
Apr 09, 2024 0.6399 0.6599 0.6398 0.6402 83,628 -0.01(-2.26%)
Apr 08, 2024 0.6400 0.6599 0.6350 0.6550 66,440 +0.02(+2.34%)
Apr 05, 2024 0.6700 0.6700 0.6400 0.6400 94,362 -0.04(-5.87%)
Apr 04, 2024 0.6553 0.6850 0.6513 0.6799 58,077 +0.03(+4.60%)
Apr 03, 2024 0.6750 0.6850 0.6500 0.6500 171,280 -0.03(-4.71%)
Apr 02, 2024 0.6700 0.6960 0.6601 0.6821 235,075 -0.01(-1.43%)
Apr 01, 2024 0.6600 0.7082 0.6603 0.6920 165,072 +0.01(+1.32%)
Mar 28, 2024 0.6789 0.6830 0.6210 0.6830 248,176 +0.00(+0.60%)
Mar 27, 2024 0.6450 0.6799 0.6321 0.6789 170,080 +0.02(+2.88%)
Mar 26, 2024 0.6800 0.6800 0.6311 0.6599 88,825 -0.02(-2.66%)
Mar 25, 2024 0.6618 0.6890 0.6618 0.6779 82,967 +0.01(+1.74%)
Mar 22, 2024 0.6800 0.6800 0.6500 0.6663 74,121 -0.02(-2.30%)
Mar 21, 2024 0.7000 0.7000 0.6200 0.6820 170,355 -0.02(-2.57%)
Mar 20, 2024 0.6700 0.7190 0.6693 0.7000 314,702 +0.01(+1.45%)
Mar 19, 2024 0.6500 0.7000 0.6500 0.6900 135,257 +0.01(+2.01%)
Mar 18, 2024 0.7000 0.7000 0.6100 0.6764 151,249 -0.01(-2.11%)
Mar 15, 2024 0.6793 0.7000 0.6710 0.6910 143,718 +0.00(+0.16%)
Mar 14, 2024 0.6600 0.6952 0.6520 0.6899 241,793 +0.04(+5.49%)
Mar 13, 2024 0.6200 0.6590 0.6010 0.6540 222,467 +0.06(+9.92%)
Mar 12, 2024 0.6300 0.6300 0.5740 0.5950 532,783 -0.04(-6.87%)
Mar 11, 2024 0.7190 0.7190 0.6250 0.6389 1,326,808 -0.06(-8.60%)
Mar 08, 2024 0.7250 0.7298 0.6800 0.6990 351,567 -0.03(-4.25%)
Mar 07, 2024 0.7040 0.7300 0.7005 0.7300 317,410 +0.03(+4.29%)
Mar 06, 2024 0.6900 0.7150 0.6820 0.7000 333,789 +0.01(+1.88%)
Mar 05, 2024 0.6900 0.7098 0.6800 0.6871 133,854 -0.01(-1.84%)
Mar 04, 2024 0.7200 0.7289 0.7000 0.7000 191,400 -0.02(-2.78%)
Mar 01, 2024 0.7000 0.7400 0.6982 0.7200 318,796 +0.02(+2.19%)
Feb 29, 2024 0.7000 0.7100 0.6803 0.7046 378,966 +0.00(+0.44%)
Feb 28, 2024 0.6990 0.7150 0.6850 0.7015 202,182 -0.01(-1.04%)
Feb 27, 2024 0.7200 0.7200 0.6877 0.7089 430,634 -0.00(-0.18%)
Feb 26, 2024 0.7000 0.7440 0.6850 0.7102 861,032 +0.02(+3.30%)
Feb 23, 2024 0.7082 0.7195 0.6700 0.6875 221,004 -0.04(-5.30%)
Feb 22, 2024 0.6700 0.7300 0.6502 0.7260 452,589 +0.06(+8.36%)
Feb 21, 2024 0.6900 0.6899 0.6448 0.6700 260,356 -0.01(-1.33%)
Feb 20, 2024 0.6917 0.6917 0.6600 0.6790 499,781 +0.00(+0.00%)
Feb 16, 2024 0.6600 0.6900 0.6303 0.6790 168,414 +0.02(+2.55%)
Feb 15, 2024 0.6975 0.7185 0.6129 0.6621 694,716 -0.04(-5.40%)
Feb 14, 2024 0.6922 0.7400 0.6479 0.6999 540,823 +0.00(+0.00%)
Feb 13, 2024 0.6933 0.7022 0.6449 0.6999 355,983 -0.01(-1.14%)
Feb 12, 2024 0.7000 0.7600 0.6800 0.7080 709,800 +0.01(+1.14%)
Feb 09, 2024 0.6600 0.7380 0.6351 0.7000 792,857 +0.03(+3.86%)
Feb 08, 2024 0.6200 0.6876 0.6100 0.6740 562,287 +0.07(+12.30%)
Feb 07, 2024 0.6369 0.6400 0.5687 0.6002 429,248 -0.02(-2.88%)
Feb 06, 2024 0.5600 0.6495 0.5600 0.6180 768,936 +0.04(+7.33%)
Feb 05, 2024 0.6200 0.6270 0.5711 0.5758 805,273 -0.06(-9.68%)
Feb 02, 2024 0.6779 0.6800 0.6312 0.6375 789,382 -0.04(-6.54%)
Feb 01, 2024 0.7200 0.7500 0.6670 0.6821 3,586,643 -0.01(-1.29%)
Jan 31, 2024 0.7300 0.7280 0.6909 0.6910 2,558,052 -0.05(-7.25%)
Jan 30, 2024 0.7680 0.7680 0.6853 0.7450 866,689 -0.04(-4.49%)
Jan 29, 2024 0.8695 0.8800 0.7401 0.7800 4,937,189 +0.02(+2.65%)
Jan 26, 2024 0.7362 0.8769 0.7362 0.7599 1,208,112 +0.03(+3.94%)
Jan 25, 2024 0.7700 0.7700 0.7200 0.7311 411,964 -0.02(-2.52%)
Jan 24, 2024 0.7900 0.8077 0.7201 0.7500 529,708 -0.04(-4.52%)
Jan 23, 2024 0.8179 0.9500 0.7700 0.7855 1,533,065 -0.05(-6.49%)
Jan 22, 2024 0.8100 0.8500 0.7450 0.8400 836,195 +0.02(+3.05%)
Jan 19, 2024 0.9980 1.010 0.7400 0.8151 2,514,812 -0.27(-25.22%)
Jan 18, 2024 2.500 2.520 0.9711 1.090 3,564,714 -1.07(-49.54%)
Jan 17, 2024 3.250 3.330 2.120 2.160 731,803 -1.65(-43.31%)
Jan 16, 2024 4.510 4.530 3.750 3.810 292,869 -1.19(-23.80%)
Jan 12, 2024 5.200 5.600 4.880 5.000 201,579 -0.44(-8.09%)
Jan 11, 2024 4.920 7.180 4.880 5.440 362,809 +0.52(+10.57%)
Jan 10, 2024 5.416 5.476 4.848 4.920 35,985 -0.50(-9.29%)
Jan 09, 2024 5.768 5.932 5.388 5.424 31,624 -0.34(-5.96%)
Jan 08, 2024 6.000 6.360 5.764 5.768 26,679 -0.15(-2.57%)
Jan 05, 2024 5.780 6.440 5.772 5.920 21,952 +0.08(+1.37%)
Jan 04, 2024 6.000 6.000 5.616 5.840 28,947 -0.52(-8.18%)
Jan 03, 2024 6.240 6.440 6.132 6.360 20,828 -0.10(-1.49%)
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.