TransCode Therapeutics In... (RNAZ)
NASDAQ: RNAZ
· Real-Time Price · USD
10.20
0.28 (2.82%)
At close: Sep 26, 2025, 3:59 PM
11.00
7.84%
After-hours: Sep 26, 2025, 07:36 PM EDT
RNAZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.00 | 10.33 | 9.86 | 10.17 | 10.17 | 2.52% | 26,694 |
| Sep 25, 2025 | 10.22 | 10.55 | 9.81 | 9.92 | 9.92 | -4.71% | 24,633 |
| Sep 24, 2025 | 10.32 | 10.85 | 10.00 | 10.41 | 10.41 | -0.48% | 7,441 |
| Sep 23, 2025 | 10.80 | 10.98 | 10.36 | 10.46 | 10.46 | -8.08% | 18,000 |
| Sep 22, 2025 | 11.68 | 11.68 | 11.00 | 11.38 | 11.38 | -2.65% | 5,605 |
| Sep 19, 2025 | 11.02 | 11.88 | 10.98 | 11.69 | 11.69 | 4.10% | 13,320 |
| Sep 18, 2025 | 11.68 | 11.80 | 11.15 | 11.23 | 11.23 | -1.14% | 12,205 |
| Sep 17, 2025 | 11.40 | 11.76 | 11.15 | 11.36 | 11.36 | -2.66% | 8,100 |
| Sep 16, 2025 | 11.24 | 11.68 | 10.94 | 11.67 | 11.67 | 6.58% | 12,672 |
| Sep 15, 2025 | 10.99 | 11.29 | 10.87 | 10.95 | 10.95 | 2.34% | 8,682 |
| Sep 12, 2025 | 11.29 | 11.29 | 10.67 | 10.70 | 10.70 | -4.46% | 7,095 |
| Sep 11, 2025 | 10.70 | 11.45 | 10.70 | 11.20 | 11.20 | 4.67% | 17,702 |
| Sep 10, 2025 | 11.02 | 11.18 | 10.42 | 10.70 | 10.70 | -4.04% | 4,046 |
| Sep 9, 2025 | 11.45 | 11.45 | 10.86 | 11.15 | 11.15 | 2.67% | 8,362 |
| Sep 8, 2025 | 10.75 | 10.97 | 10.49 | 10.86 | 10.86 | -1.00% | 7,713 |
| Sep 5, 2025 | 10.19 | 10.97 | 10.00 | 10.97 | 10.97 | 4.48% | 16,217 |
| Sep 4, 2025 | 10.20 | 10.50 | 10.20 | 10.50 | 10.50 | 0.19% | 7,100 |
| Sep 3, 2025 | 10.49 | 10.49 | 10.04 | 10.48 | 10.48 | 1.85% | 19,639 |
| Sep 2, 2025 | 9.46 | 10.29 | 9.46 | 10.29 | 10.29 | 5.76% | 9,270 |
| Aug 29, 2025 | 10.00 | 10.00 | 9.29 | 9.73 | 9.73 | -1.52% | 10,422 |