TransCode Therapeutics In... (RNAZ)
0.46
-0.07 (-12.96%)
At close: Apr 03, 2025, 3:59 PM
0.45
-3.57%
After-hours: Apr 03, 2025, 07:59 PM EDT
TransCode Therapeutics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 0.56 | 0.57 | 0.48 | 0.53 | -0.01 | -1.85% | 3,692,729 |
| Apr 1, 2025 | 0.47 | 0.61 | 0.47 | 0.54 | 0.04 | 8.00% | 7,058,016 |
| Mar 31, 2025 | 0.45 | 0.57 | 0.43 | 0.50 | 0.01 | 2.04% | 4,614,343 |
| Mar 28, 2025 | 0.60 | 0.67 | 0.49 | 0.49 | -0.03 | -5.77% | 23,095,544 |
| Mar 27, 2025 | 0.58 | 0.58 | 0.52 | 0.52 | -0.07 | -11.86% | 7,530,026 |
| Mar 26, 2025 | 0.66 | 0.67 | 0.58 | 0.59 | -0.10 | -14.49% | 4,374,133 |
| Mar 25, 2025 | 0.69 | 0.72 | 0.66 | 0.69 | 0.00 | 0.00% | 4,523,500 |
| Mar 24, 2025 | 0.75 | 0.77 | 0.64 | 0.69 | 0.66 | 2200.00% | 17,311,640 |
| Mar 21, 2025 | 0.03 | 0.04 | 0.02 | 0.03 | 0.01 | 50.00% | 8,648,881,960 |
| Mar 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 76,761,760 |
| Mar 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 43,812,280 |
| Mar 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 70,248,000 |
| Mar 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 145,288,000 |
| Mar 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 512,248,000 |
| Mar 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | -0.01 | -33.33% | 421,072,000 |
| Mar 12, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 418,664,800 |
| Mar 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 44,916,000 |
| Mar 10, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 40,456,000 |
| Mar 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 37,988,440 |
| Mar 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 44,936,080 |
| Mar 5, 2025 | 0.05 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 70,772,720 |
| Mar 4, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 17,777,000 |
| Mar 3, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 46,984,440 |
| Feb 28, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 52,964,000 |
| Feb 27, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | -0.02 | -25.00% | 44,444,440 |
| Feb 26, 2025 | 0.10 | 0.11 | 0.08 | 0.08 | -0.03 | -27.27% | 37,356,640 |
| Feb 25, 2025 | 0.16 | 0.17 | 0.09 | 0.11 | -0.06 | -35.29% | 24,457,760 |
| Feb 24, 2025 | 0.20 | 0.21 | 0.17 | 0.17 | -0.03 | -15.00% | 5,252,000 |
| Feb 21, 2025 | 0.23 | 0.24 | 0.18 | 0.20 | -0.03 | -13.04% | 5,676,840 |
| Feb 20, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | -0.02 | -8.00% | 3,147,000 |
| Feb 19, 2025 | 0.26 | 0.27 | 0.24 | 0.25 | -0.02 | -7.41% | 4,636,320 |
| Feb 18, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.01 | 3.85% | 5,263,680 |
| Feb 14, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | -0.01 | -3.70% | 5,389,200 |
| Feb 13, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.00 | 0.00% | 3,948,040 |
| Feb 12, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.00 | 0.00% | 4,179,200 |
| Feb 11, 2025 | 0.30 | 0.32 | 0.26 | 0.27 | -0.03 | -10.00% | 11,564,000 |
| Feb 10, 2025 | 0.25 | 0.30 | 0.24 | 0.30 | 0.05 | 20.00% | 23,341,360 |
| Feb 7, 2025 | 0.27 | 0.28 | 0.23 | 0.25 | -0.03 | -10.71% | 27,420,000 |
| Feb 6, 2025 | 0.28 | 0.36 | 0.27 | 0.28 | 0.06 | 27.27% | 499,729,280 |
| Feb 5, 2025 | 0.16 | 0.32 | 0.16 | 0.22 | 0.07 | 46.67% | 689,293,320 |
| Feb 4, 2025 | 0.19 | 0.19 | 0.15 | 0.15 | -0.04 | -21.05% | 12,824,000 |
| Feb 3, 2025 | 0.17 | 0.20 | 0.16 | 0.19 | 0.00 | 0.00% | 11,147,840 |
| Jan 31, 2025 | 0.20 | 0.21 | 0.18 | 0.19 | -0.01 | -5.00% | 10,788,000 |
| Jan 30, 2025 | 0.21 | 0.24 | 0.19 | 0.20 | -0.01 | -4.76% | 27,208,920 |
| Jan 29, 2025 | 0.22 | 0.30 | 0.19 | 0.21 | -0.04 | -16.00% | 107,264,120 |
| Jan 28, 2025 | 0.21 | 0.42 | 0.20 | 0.25 | 0.08 | 47.06% | 1,491,796,000 |
| Jan 27, 2025 | 0.16 | 0.19 | 0.16 | 0.17 | -0.01 | -5.56% | 26,004,000 |
| Jan 24, 2025 | 0.16 | 0.24 | 0.16 | 0.18 | 0.04 | 28.57% | 507,412,200 |
| Jan 23, 2025 | 0.09 | 0.31 | 0.08 | 0.14 | 0.05 | 55.56% | 437,884,000 |
| Jan 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.00 | 0.00% | 1,652,400 |