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

Transcode Therapeutics Inc (NQ: RNAZ )

0.3511 -0.0269 (-7.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Dec 30, 2022 431.92 544.00 376.00 538.40 2,363 +82.32(+18.05%)
Dec 29, 2022 560.00 673.20 424.00 456.08 10,891 -31.92(-6.54%)
Dec 28, 2022 344.00 568.00 316.48 488.00 5,968 +166.56(+51.82%)
Dec 27, 2022 289.12 351.92 288.00 321.44 439 +32.32(+11.18%)
Dec 23, 2022 272.08 308.00 272.08 289.12 144 +1.12(+0.39%)
Dec 22, 2022 293.92 318.96 256.00 288.00 410 -5.92(-2.01%)
Dec 21, 2022 339.20 351.20 284.80 293.92 828 +29.12(+11.00%)
Dec 20, 2022 336.64 353.60 224.80 264.80 912 -99.76(-27.36%)
Dec 19, 2022 344.00 376.00 335.60 364.56 448 +20.56(+5.98%)
Dec 16, 2022 359.92 368.00 336.08 344.00 422 -15.84(-4.40%)
Dec 15, 2022 409.60 409.60 350.40 359.84 425 -5.52(-1.51%)
Dec 14, 2022 368.00 394.40 336.40 365.36 793 -29.36(-7.44%)
Dec 13, 2022 400.00 480.00 376.00 394.72 1,178 -13.28(-3.25%)
Dec 12, 2022 405.60 416.00 364.96 408.00 1,909 -22.08(-5.13%)
Dec 09, 2022 504.40 544.00 416.00 430.08 7,120 -154.00(-26.37%)
Dec 08, 2022 572.80 808.00 552.00 584.08 28,748 -199.92(-25.50%)
Dec 07, 2022 472.00 936.00 410.72 784.00 142,287 +448.16(+133.44%)
Dec 06, 2022 352.00 364.96 328.00 335.84 1,091 -5.04(-1.48%)
Dec 05, 2022 341.68 352.00 328.00 340.88 79 -3.12(-0.91%)
Dec 02, 2022 352.00 359.52 312.00 344.00 359 +23.92(+7.47%)
Dec 01, 2022 344.00 344.00 304.08 320.08 138 +0.08(+0.02%)
Nov 30, 2022 352.00 384.00 312.72 320.00 264 -23.20(-6.76%)
Nov 29, 2022 328.00 359.12 322.72 343.20 91 +23.20(+7.25%)
Nov 28, 2022 352.00 360.00 296.08 320.00 458 -71.04(-18.17%)
Nov 25, 2022 384.08 391.84 380.00 391.04 25 +7.04(+1.83%)
Nov 23, 2022 374.80 408.00 368.88 384.00 42 -3.76(-0.97%)
Nov 22, 2022 400.00 416.00 368.48 387.76 58 -0.24(-0.06%)
Nov 21, 2022 432.00 428.00 364.00 388.00 138 -36.00(-8.49%)
Nov 18, 2022 456.00 456.00 420.32 424.00 68 -16.08(-3.65%)
Nov 17, 2022 424.00 454.40 416.00 440.08 22 +2.08(+0.47%)
Nov 16, 2022 472.00 472.00 411.36 438.00 96 -0.40(-0.09%)
Nov 15, 2022 448.00 463.92 424.00 438.40 139 +27.60(+6.72%)
Nov 14, 2022 439.92 440.00 401.28 410.80 102 -9.20(-2.19%)
Nov 11, 2022 408.00 439.92 400.00 420.00 146 +4.00(+0.96%)
Nov 10, 2022 377.28 452.40 368.08 416.00 115 +27.04(+6.95%)
Nov 09, 2022 448.00 459.92 362.72 388.96 573 -64.56(-14.24%)
Nov 08, 2022 440.08 471.20 432.16 453.52 99 -6.32(-1.37%)
Nov 07, 2022 489.20 489.20 440.08 459.84 160 -4.16(-0.90%)
Nov 04, 2022 504.00 504.00 452.00 464.00 101 -24.00(-4.92%)
Nov 03, 2022 464.00 511.92 464.00 488.00 100 +7.92(+1.65%)
Nov 02, 2022 480.00 508.40 472.00 480.08 416 -37.12(-7.18%)
Nov 01, 2022 544.00 547.04 447.84 517.20 862 -20.40(-3.79%)
Oct 31, 2022 592.00 600.00 521.12 537.60 481 -72.64(-11.90%)
Oct 28, 2022 584.00 619.04 520.00 610.24 1,187 +34.24(+5.94%)
Oct 27, 2022 792.00 808.00 520.00 576.00 4,069 -344.00(-37.39%)
Oct 26, 2022 1184 1240 840.00 920.00 43,093 +56.00(+6.48%)
Oct 25, 2022 840.00 884.00 840.00 864.00 7 +1.60(+0.19%)
Oct 24, 2022 832.00 872.00 832.48 862.40 4 -9.60(-1.10%)
Oct 21, 2022 840.00 879.92 840.00 872.00 8 -8.08(-0.92%)
Oct 20, 2022 920.00 922.48 880.08 880.08 7 -47.92(-5.16%)
Oct 19, 2022 968.00 968.00 928.00 928.00 2 -56.00(-5.69%)
Oct 18, 2022 1000 1000 952.00 984.00 18 +48.00(+5.13%)
Oct 17, 2022 928.00 936.00 920.00 936.00 4 +47.20(+5.31%)
Oct 14, 2022 920.00 927.92 869.44 888.80 24 -47.20(-5.04%)
Oct 13, 2022 920.00 952.00 892.00 936.00 44 +0.00(+0.00%)
Oct 12, 2022 957.20 957.20 920.00 936.00 5 +16.00(+1.74%)
Oct 11, 2022 933.52 963.92 920.00 920.00 4 +40.00(+4.55%)
Oct 10, 2022 936.00 936.00 823.60 880.00 26 -96.00(-9.84%)
Oct 07, 2022 984.00 1000 960.00 976.00 32 +16.00(+1.67%)
Oct 06, 2022 952.00 960.00 912.32 960.00 9 -8.00(-0.83%)
Oct 05, 2022 928.00 984.00 888.00 968.00 17 +40.00(+4.31%)
Oct 04, 2022 888.00 976.00 864.00 928.00 27 +72.00(+8.41%)
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.