TransCode Therapeutics In... (RNAZ)
2.00
-0.52 (-20.63%)
At close: Feb 28, 2025, 3:59 PM
1.99
-0.46%
After-hours: Feb 28, 2025, 05:54 PM EST
RNAZ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 2.52 | 2.54 | 1.89 | 1.98 | -0.54 | -21.43% | 1,203,563 |
| Feb 27, 2025 | 2.70 | 2.95 | 2.47 | 2.52 | -0.83 | -24.78% | 1,111,111 |
| Feb 26, 2025 | 4.00 | 4.23 | 3.00 | 3.35 | -0.94 | -21.91% | 933,916 |
| Feb 25, 2025 | 6.54 | 6.85 | 3.73 | 4.29 | -2.49 | -36.73% | 611,444 |
| Feb 24, 2025 | 8.08 | 8.40 | 6.62 | 6.78 | -1.29 | -15.99% | 131,300 |
| Feb 21, 2025 | 9.22 | 9.49 | 7.02 | 8.07 | -1.30 | -13.87% | 141,921 |
| Feb 20, 2025 | 10.27 | 10.27 | 9.11 | 9.37 | -0.49 | -4.97% | 78,675 |
| Feb 19, 2025 | 10.41 | 10.84 | 9.56 | 9.86 | -0.84 | -7.85% | 115,908 |
| Feb 18, 2025 | 10.36 | 11.30 | 10.36 | 10.70 | 0.34 | 3.28% | 131,592 |
| Feb 14, 2025 | 10.32 | 10.56 | 10.10 | 10.36 | -0.30 | -2.81% | 134,730 |
| Feb 13, 2025 | 10.58 | 10.76 | 10.02 | 10.66 | -0.12 | -1.11% | 98,701 |
| Feb 12, 2025 | 10.51 | 10.82 | 10.16 | 10.78 | -0.05 | -0.46% | 104,480 |
| Feb 11, 2025 | 12.09 | 12.77 | 10.50 | 10.83 | -0.97 | -8.22% | 289,100 |
| Feb 10, 2025 | 9.81 | 12.15 | 9.50 | 11.80 | 1.94 | 19.68% | 583,534 |
| Feb 7, 2025 | 10.91 | 11.25 | 9.35 | 9.86 | -1.51 | -13.28% | 685,500 |
| Feb 6, 2025 | 11.33 | 14.25 | 10.68 | 11.37 | 2.43 | 27.18% | 12,493,232 |
| Feb 5, 2025 | 6.58 | 12.70 | 6.57 | 8.94 | 2.78 | 45.13% | 17,232,333 |
| Feb 4, 2025 | 7.54 | 7.59 | 5.82 | 6.16 | -1.34 | -17.87% | 320,600 |
| Feb 3, 2025 | 6.95 | 8.07 | 6.52 | 7.50 | -0.06 | -0.79% | 278,696 |
| Jan 31, 2025 | 8.06 | 8.39 | 7.14 | 7.56 | -0.49 | -6.09% | 269,700 |
| Jan 30, 2025 | 8.40 | 9.40 | 7.44 | 8.05 | -0.35 | -4.17% | 680,223 |
| Jan 29, 2025 | 8.91 | 11.87 | 7.73 | 8.40 | -1.54 | -15.49% | 2,681,603 |
| Jan 28, 2025 | 8.25 | 16.73 | 7.80 | 9.94 | 3.11 | 45.53% | 37,294,900 |
| Jan 27, 2025 | 6.49 | 7.65 | 6.27 | 6.83 | -0.21 | -2.98% | 650,100 |
| Jan 24, 2025 | 6.52 | 9.72 | 6.20 | 7.04 | 1.54 | 28.00% | 12,685,305 |
| Jan 23, 2025 | 3.50 | 12.43 | 3.31 | 5.50 | 2.01 | 57.59% | 10,947,100 |
| Jan 22, 2025 | 3.50 | 3.61 | 3.46 | 3.49 | -0.03 | -0.85% | 41,310 |
| Jan 21, 2025 | 3.45 | 3.53 | 3.37 | 3.52 | 0.17 | 5.07% | 32,832 |
| Jan 17, 2025 | 3.26 | 3.45 | 3.23 | 3.35 | 0.00 | 0.00% | 31,800 |
| Jan 16, 2025 | 3.18 | 3.36 | 3.06 | 3.35 | 0.16 | 5.02% | 97,729 |
| Jan 15, 2025 | 3.48 | 3.48 | 2.90 | 3.19 | -0.17 | -5.06% | 109,021 |
| Jan 14, 2025 | 3.50 | 3.50 | 3.14 | 3.36 | 0.18 | 5.66% | 163,800 |
| Jan 13, 2025 | 3.25 | 3.25 | 2.66 | 3.18 | -0.10 | -3.05% | 274,300 |
| Jan 10, 2025 | 3.44 | 3.48 | 3.24 | 3.28 | -0.15 | -4.37% | 36,400 |
| Jan 8, 2025 | 3.61 | 3.71 | 3.33 | 3.43 | -0.18 | -4.99% | 95,821 |
| Jan 7, 2025 | 4.02 | 4.02 | 3.38 | 3.61 | 0.12 | 3.44% | 204,501 |
| Jan 6, 2025 | 3.80 | 3.85 | 3.43 | 3.49 | -0.15 | -4.12% | 96,105 |
| Jan 3, 2025 | 3.55 | 3.77 | 3.41 | 3.64 | 0.11 | 3.12% | 58,481 |
| Jan 2, 2025 | 3.36 | 3.64 | 3.30 | 3.53 | 0.16 | 4.75% | 70,220 |
| Dec 31, 2024 | 3.85 | 3.94 | 3.28 | 3.37 | -0.39 | -10.37% | 113,364 |
| Dec 30, 2024 | 3.65 | 3.80 | 3.36 | 3.76 | 0.09 | 2.45% | 78,949 |
| Dec 27, 2024 | 3.88 | 4.00 | 3.60 | 3.67 | -0.22 | -5.66% | 149,034 |
| Dec 26, 2024 | 3.58 | 3.96 | 3.50 | 3.89 | 0.37 | 10.51% | 93,900 |
| Dec 24, 2024 | 3.62 | 3.74 | 3.34 | 3.52 | -0.06 | -1.68% | 46,800 |
| Dec 23, 2024 | 3.76 | 3.84 | 3.54 | 3.58 | -0.18 | -4.79% | 99,408 |
| Dec 20, 2024 | 3.82 | 3.92 | 3.67 | 3.76 | -0.09 | -2.34% | 76,848 |
| Dec 19, 2024 | 3.86 | 3.95 | 3.75 | 3.85 | -0.07 | -1.79% | 121,380 |
| Dec 18, 2024 | 4.17 | 4.20 | 3.21 | 3.92 | -2.40 | -37.97% | 860,100 |
| Dec 17, 2024 | 6.51 | 6.75 | 6.31 | 6.32 | -0.41 | -6.09% | 36,940 |
| Dec 16, 2024 | 7.40 | 7.51 | 6.57 | 6.73 | -0.69 | -9.30% | 30,700 |