TransCode Therapeutics In... (RNAZ)
NASDAQ: RNAZ
· Real-Time Price · USD
10.97
0.47 (4.48%)
At close: Sep 05, 2025, 3:59 PM
11.00
0.27%
After-hours: Sep 05, 2025, 07:32 PM EDT
RNAZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.19 | 10.97 | 10.00 | 10.97 | 10.97 | 4.48% | 16,180 |
| 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 |
| Aug 28, 2025 | 10.07 | 10.14 | 9.82 | 9.88 | 9.88 | -1.69% | 14,417 |
| Aug 27, 2025 | 9.89 | 10.23 | 9.66 | 10.05 | 10.05 | -2.33% | 11,845 |
| Aug 26, 2025 | 9.79 | 10.48 | 9.59 | 10.29 | 10.29 | 5.11% | 9,683 |
| Aug 25, 2025 | 9.96 | 10.27 | 9.72 | 9.79 | 9.79 | -4.58% | 7,800 |
| Aug 22, 2025 | 9.50 | 10.45 | 9.50 | 10.26 | 10.26 | 8.92% | 10,985 |
| Aug 21, 2025 | 9.83 | 10.17 | 9.42 | 9.42 | 9.42 | -7.01% | 11,554 |
| Aug 20, 2025 | 10.15 | 10.24 | 9.86 | 10.13 | 10.13 | 3.37% | 14,314 |
| Aug 19, 2025 | 10.69 | 10.69 | 9.41 | 9.80 | 9.80 | -6.67% | 19,220 |
| Aug 18, 2025 | 10.66 | 10.74 | 10.50 | 10.50 | 10.50 | -2.69% | 8,978 |
| Aug 15, 2025 | 11.70 | 11.70 | 10.55 | 10.79 | 10.79 | -2.35% | 15,700 |
| Aug 14, 2025 | 10.75 | 11.24 | 10.75 | 11.05 | 11.05 | -4.66% | 15,000 |
| Aug 13, 2025 | 11.75 | 11.75 | 10.45 | 11.59 | 11.59 | 0.70% | 35,614 |
| Aug 12, 2025 | 10.77 | 11.51 | 10.77 | 11.51 | 11.51 | 4.73% | 13,946 |
| Aug 11, 2025 | 10.62 | 10.99 | 10.39 | 10.99 | 10.99 | 5.77% | 17,408 |
| Aug 8, 2025 | 10.70 | 11.00 | 10.16 | 10.39 | 10.39 | -2.44% | 17,447 |