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

Transcode Therapeutics Inc (NQ: RNAZ )

3.950 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 2023 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 (%)
Jun 02, 2023 4.230 5.590 3.910 3.950 520,962 +0.00(+0.00%)
Jun 01, 2023 4.140 4.300 3.750 3.950 76,577 -0.25(-5.95%)
May 31, 2023 4.620 4.660 4.110 4.200 38,536 -0.41(-8.89%)
May 30, 2023 5.040 5.040 4.520 4.610 36,255 -0.28(-5.73%)
May 26, 2023 5.060 5.330 4.890 4.890 25,770 +0.02(+0.41%)
May 25, 2023 5.600 5.715 4.800 4.870 35,557 -0.81(-14.26%)
May 24, 2023 6.010 6.010 5.620 5.680 23,262 -0.51(-8.24%)
May 23, 2023 5.230 7.740 5.230 6.190 284,960 +5.92(+2200.26%)
May 22, 2023 0.2300 0.2798 0.2156 0.2691 864,924 -0.02(-5.38%)
May 19, 2023 0.2837 0.2900 0.2788 0.2844 137,868 -0.01(-2.77%)
May 18, 2023 0.2990 0.3000 0.2808 0.2925 198,216 -0.01(-4.07%)
May 17, 2023 0.3032 0.3085 0.2901 0.3049 129,395 +0.00(+0.59%)
May 16, 2023 0.2969 0.3082 0.2901 0.3031 111,869 -0.00(-0.39%)
May 15, 2023 0.2900 0.3096 0.2900 0.3043 36,261 +0.00(+0.76%)
May 12, 2023 0.3000 0.3100 0.2900 0.3020 72,850 +0.01(+3.71%)
May 11, 2023 0.2900 0.3088 0.2900 0.2912 251,970 -0.01(-2.45%)
May 10, 2023 0.3080 0.3100 0.2950 0.2985 153,505 -0.01(-3.08%)
May 09, 2023 0.3064 0.3200 0.2900 0.3080 248,086 -0.01(-2.50%)
May 08, 2023 0.3300 0.3279 0.3031 0.3159 235,866 -0.00(-1.34%)
May 05, 2023 0.3104 0.3288 0.3100 0.3202 113,919 +0.01(+2.69%)
May 04, 2023 0.3398 0.3398 0.3058 0.3118 181,322 +0.01(+2.20%)
May 03, 2023 0.3200 0.3244 0.2965 0.3051 344,347 -0.02(-5.98%)
May 02, 2023 0.3299 0.3400 0.3211 0.3245 135,828 -0.01(-2.64%)
May 01, 2023 0.3200 0.3390 0.3012 0.3333 409,718 +0.02(+5.51%)
Apr 28, 2023 0.3200 0.3317 0.3000 0.3159 726,961 -0.02(-5.50%)
Apr 27, 2023 0.4300 0.4450 0.3157 0.3343 5,775,885 -0.04(-9.65%)
Apr 26, 2023 0.3624 0.3700 0.3501 0.3700 264,664 +0.00(+1.12%)
Apr 25, 2023 0.3300 0.3778 0.3230 0.3659 558,620 +0.03(+9.88%)
Apr 24, 2023 0.3599 0.3700 0.3315 0.3330 234,955 -0.02(-5.91%)
Apr 21, 2023 0.3500 0.3600 0.3437 0.3539 185,548 +0.00(+1.11%)
Apr 20, 2023 0.3653 0.3853 0.3350 0.3500 249,486 -0.02(-4.11%)
Apr 19, 2023 0.3800 0.4000 0.3650 0.3650 212,206 -0.04(-8.75%)
Apr 18, 2023 0.3700 0.4190 0.3650 0.4000 1,279,065 +0.01(+2.72%)
Apr 17, 2023 0.4000 0.4094 0.3607 0.3894 257,750 -0.01(-1.32%)
Apr 14, 2023 0.3729 0.4000 0.3729 0.3946 230,591 -0.00(-1.15%)
Apr 13, 2023 0.4000 0.4298 0.3819 0.3992 632,192 +0.01(+3.13%)
Apr 12, 2023 0.3800 0.3906 0.3711 0.3871 104,919 -0.00(-0.92%)
Apr 11, 2023 0.3900 0.4100 0.3800 0.3907 251,346 +0.01(+2.82%)
Apr 10, 2023 0.3462 0.3934 0.3326 0.3800 460,601 +0.01(+2.70%)
Apr 06, 2023 0.4100 0.4100 0.3502 0.3700 1,164,676 -0.06(-14.90%)
Apr 05, 2023 0.4030 0.4900 0.3660 0.4348 18,164,724 +0.10(+31.52%)
Apr 04, 2023 0.3500 0.3500 0.3278 0.3306 104,776 -0.02(-5.54%)
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.