TransCode Therapeutics, Inc. RNAZ
NASDAQ · United States · Health Technology
$1.57+0.03 (+1.62%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.57 | +1.62% | $1.58 | $1.66 | $1.54 | 15.50K |
| 2026-10-01 | $1.54 | -8.04% | $1.67 | $1.74 | $1.52 | 16.70K |
| 2026-09-30 | $1.68 | +3.07% | $1.75 | $1.75 | $1.64 | 6.70K |
| 2026-09-29 | $1.63 | -4.68% | $1.73 | $1.81 | $1.60 | 11.00K |
| 2026-09-28 | $1.71 | +1.18% | $1.71 | $1.79 | $1.63 | 40.40K |
| 2026-09-25 | $1.69 | +2.42% | $1.60 | $1.70 | $1.60 | 14.80K |
| 2026-09-24 | $1.65 | -1.79% | $1.62 | $1.74 | $1.62 | 25.60K |
| 2026-09-23 | $1.68 | -5.08% | $1.84 | $2.39 | $1.62 | 421.00K |
| 2026-09-22 | $1.77 | +0.57% | $1.87 | $1.91 | $1.71 | 57.30K |
| 2026-09-21 | $1.76 | +6.67% | $1.67 | $1.97 | $1.67 | 66.20K |
| 2026-09-18 | $1.65 | -4.07% | $2.00 | $2.00 | $1.65 | 30.80K |
| 2026-09-17 | $1.72 | +2.38% | $1.70 | $1.72 | $1.63 | 58.10K |
| 2026-09-16 | $1.68 | +5.00% | $1.66 | $1.71 | $1.58 | 18.70K |
| 2026-09-15 | $1.60 | -3.03% | $1.65 | $1.70 | $1.60 | 16.90K |
| 2026-09-14 | $1.65 | -2.37% | $1.65 | $1.72 | $1.65 | 20.40K |
| 2026-09-11 | $1.69 | 0.00% | $1.68 | $1.74 | $1.63 | 11.40K |
| 2026-09-10 | $1.69 | -5.06% | $1.72 | $1.83 | $1.69 | 25.50K |
| 2026-09-09 | $1.78 | -5.82% | $1.86 | $1.95 | $1.75 | 30.60K |
| 2026-09-08 | $1.89 | -8.25% | $1.98 | $2.03 | $1.88 | 37.70K |
| 2026-09-04 | $2.06 | -4.41% | $2.18 | $2.18 | $2.05 | 10.40K |
| 2026-09-03 | $2.15 | +7.21% | $2.27 | $2.27 | $2.02 | 70.00K |
| 2026-09-02 | $2.01 | -2.43% | $2.06 | $2.12 | $2.01 | 22.50K |
| 2026-09-01 | $2.06 | -1.90% | $2.08 | $2.35 | $2.04 | 97.60K |
| 2026-08-31 | $2.10 | -3.67% | $2.10 | $2.28 | $1.83 | 834.50K |
| 2026-08-28 | $2.18 | -4.39% | $2.24 | $2.35 | $2.09 | 37.70K |
| 2026-08-27 | $2.28 | -2.56% | $2.35 | $2.41 | $2.27 | 27.40K |
| 2026-08-26 | $2.34 | -7.51% | $2.58 | $2.58 | $2.24 | 24.00K |
| 2026-08-25 | $2.53 | -6.30% | $2.74 | $2.87 | $2.40 | 136.70K |
| 2026-08-24 | $2.70 | -5.92% | $2.90 | $2.91 | $2.65 | 76.50K |
| 2026-08-21 | $2.87 | -3.37% | $2.90 | $3.00 | $2.87 | 40.40K |
| 2026-08-20 | $2.97 | -7.48% | $3.12 | $3.28 | $2.87 | 45.50K |
| 2026-08-19 | $3.21 | -0.93% | $3.27 | $3.49 | $3.03 | 76.00K |
| 2026-08-18 | $3.24 | +2.53% | $3.00 | $3.37 | $3.00 | 22.10K |
| 2026-08-17 | $3.16 | -3.66% | $3.36 | $3.50 | $2.94 | 81.30K |
| 2026-08-14 | $3.28 | -5.75% | $3.50 | $3.70 | $3.21 | 41.00K |
| 2026-08-13 | $3.48 | +3.26% | $3.42 | $3.50 | $3.30 | 24.00K |
| 2026-08-12 | $3.37 | -1.75% | $3.40 | $3.61 | $3.32 | 21.60K |
| 2026-08-11 | $3.43 | -11.60% | $3.90 | $3.98 | $3.43 | 24.10K |
| 2026-08-10 | $3.88 | -2.02% | $3.91 | $4.26 | $3.88 | 20.00K |
| 2026-08-07 | $3.96 | -7.26% | $4.00 | $4.31 | $3.96 | 28.60K |
| 2026-08-06 | $4.27 | +0.47% | $4.30 | $4.30 | $3.99 | 13.40K |
| 2026-08-05 | $4.25 | -4.49% | $4.54 | $4.54 | $4.25 | 8.40K |
| 2026-08-04 | $4.45 | +5.45% | $4.38 | $4.72 | $4.38 | 14.50K |
| 2026-08-03 | $4.22 | -7.46% | $4.52 | $4.62 | $4.22 | 10.70K |
| 2026-07-31 | $4.56 | -13.14% | $5.13 | $5.37 | $4.47 | 30.10K |
| 2026-07-30 | $5.25 | +5.85% | $5.06 | $5.51 | $5.00 | 10.30K |
| 2026-07-29 | $4.96 | -0.80% | $4.85 | $5.31 | $4.80 | 5.20K |
| 2026-07-28 | $5.00 | -8.26% | $5.80 | $6.00 | $4.50 | 42.50K |
| 2026-07-27 | $5.45 | -8.09% | $5.89 | $6.13 | $5.40 | 24.00K |
| 2026-07-24 | $5.93 | -18.21% | $6.45 | $6.69 | $5.85 | 24.60K |
| 2026-07-23 | $7.25 | -13.69% | $7.83 | $7.97 | $7.25 | 13.70K |
| 2026-07-22 | $8.40 | 0.00% | $8.40 | $8.40 | $8.40 | 0 |
| 2026-07-21 | $8.40 | -3.78% | $8.53 | $8.97 | $8.04 | 10.80K |
| 2026-07-20 | $8.73 | +3.56% | $8.68 | $8.88 | $8.45 | 14.40K |
| 2026-07-17 | $8.43 | +1.93% | $8.47 | $8.99 | $8.12 | 5.70K |
| 2026-07-16 | $8.27 | -4.89% | $8.46 | $8.74 | $8.27 | 6.40K |
| 2026-07-15 | $8.69 | +1.34% | $8.85 | $9.40 | $8.44 | 17.70K |
| 2026-07-14 | $8.58 | +0.23% | $8.45 | $8.65 | $8.01 | 17.20K |
| 2026-07-13 | $8.56 | -3.06% | $8.79 | $9.12 | $7.94 | 25.20K |
| 2026-07-10 | $8.83 | -7.97% | $9.49 | $10.69 | $8.48 | 59.60K |
| 2026-07-09 | $9.60 | +21.84% | $7.96 | $9.94 | $7.76 | 66.80K |
| 2026-07-08 | $7.88 | -6.69% | $8.54 | $8.54 | $7.30 | 34.20K |
| 2026-07-07 | $8.44 | +8.62% | $7.59 | $8.50 | $7.59 | 22.80K |
| 2026-07-06 | $7.77 | -9.76% | $8.90 | $8.90 | $7.30 | 51.90K |
| 2026-07-02 | $8.61 | +12.55% | $7.74 | $8.79 | $7.62 | 51.30K |
| 2026-07-01 | $7.65 | +23.19% | $6.25 | $7.97 | $6.15 | 69.20K |
| 2026-06-30 | $6.21 | +18.51% | $5.15 | $6.30 | $4.97 | 51.50K |
| 2026-06-29 | $5.24 | +5.43% | $4.85 | $5.40 | $4.85 | 15.30K |
| 2026-06-26 | $4.97 | +9.23% | $4.76 | $5.17 | $4.57 | 16.50K |
| 2026-06-25 | $4.55 | -7.05% | $4.80 | $5.01 | $4.07 | 29.60K |
| 2026-06-24 | $4.89 | +0.82% | $5.26 | $5.30 | $4.70 | 11.50K |
| 2026-06-23 | $4.86 | -2.90% | $4.83 | $4.94 | $4.60 | 5.50K |
| 2026-06-22 | $5.00 | +6.38% | $4.70 | $5.18 | $4.35 | 11.60K |
| 2026-06-18 | $4.70 | -12.15% | $5.28 | $5.45 | $4.70 | 31.70K |
| 2026-06-17 | $5.35 | -3.43% | $5.30 | $5.87 | $5.09 | 21.30K |
| 2026-06-16 | $5.54 | +1.28% | $5.47 | $5.64 | $5.41 | 12.10K |
| 2026-06-15 | $5.47 | +2.63% | $5.18 | $6.00 | $5.02 | 38.30K |
| 2026-06-12 | $5.33 | -6.33% | $5.30 | $5.50 | $5.30 | 5.80K |
| 2026-06-11 | $5.69 | +3.27% | $5.27 | $5.82 | $5.17 | 8.40K |
| 2026-06-10 | $5.51 | +10.64% | $4.94 | $5.58 | $4.57 | 18.80K |
| 2026-06-09 | $4.98 | -2.16% | $5.14 | $5.20 | $4.87 | 20.50K |
| 2026-06-08 | $5.09 | -9.11% | $5.43 | $5.68 | $4.50 | 86.20K |
| 2026-06-05 | $5.60 | -4.11% | $5.76 | $6.30 | $5.52 | 99.90K |
| 2026-06-04 | $5.84 | +15.87% | $5.07 | $5.99 | $4.65 | 133.90K |
| 2026-06-03 | $5.04 | -4.64% | $4.25 | $5.34 | $3.82 | 2.33M |
| 2026-06-02 | $5.28 | -2.76% | $5.45 | $5.59 | $5.22 | 15.50K |
| 2026-06-01 | $5.43 | +5.74% | $5.38 | $5.75 | $5.25 | 10.30K |
| 2026-05-29 | $5.14 | -2.84% | $5.45 | $5.45 | $5.12 | 8.80K |
| 2026-05-28 | $5.29 | +3.93% | $5.11 | $5.70 | $5.11 | 20.50K |
| 2026-05-27 | $5.09 | -5.57% | $5.20 | $5.93 | $5.01 | 19.90K |