Transcode Therapeutics Inc (RNAZ) Historical Stock Data

0.55 ↑0.02 (4.74%)

As of April 26, 2024, 3:19pm EST.

Historical Data

In the past 30 trading days, RNAZ is up 0.22% a day on average. There have been 17 days where Transcode Therapeutics Inc closed green and 13 days where RNAZ closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-26	0.53	0.55	↑$0.02 (3.75%)	0.50	0.58	725.51K
2024-04-25	0.44	0.53	↑$0.09 (19.45%)	0.44	0.54	1.25M
2024-04-24	0.45	0.44	↓$0.01 (-1.30%)	0.42	0.47	91.39K
2024-04-23	0.46	0.46	↑$0.00 (0.28%)	0.45	0.47	102.14K
2024-04-22	0.49	0.46	↓$0.03 (-6.33%)	0.42	0.49	278.50K
2024-04-19	0.49	0.49	↓$0.01 (-1.02%)	0.48	0.50	112.98K
2024-04-18	0.51	0.50	↓$0.01 (-1.32%)	0.48	0.52	406.90K
2024-04-17	0.52	0.50	↓$0.02 (-3.35%)	0.48	0.54	310.50K
2024-04-16	0.53	0.51	↓$0.03 (-4.72%)	0.47	0.53	424.67K
2024-04-15	0.62	0.54	↓$0.09 (-13.78%)	0.50	0.66	3.58M
2024-04-12	0.62	0.62	↑$0.00 (0.05%)	0.61	0.64	133.78K
2024-04-11	0.64	0.64	↑$0.00 (0.68%)	0.60	0.65	126.32K
2024-04-10	0.64	0.64	↑$0.00 (0.16%)	0.64	0.67	71.73K
2024-04-09	0.64	0.64	↑$0.00 (0.05%)	0.64	0.66	83.63K
2024-04-08	0.64	0.66	↑$0.02 (2.34%)	0.64	0.66	66.64K
2024-04-05	0.67	0.64	↓$0.03 (-4.32%)	0.64	0.67	92.36K
2024-04-04	0.66	0.68	↑$0.02 (3.75%)	0.65	0.69	58.08K
2024-04-03	0.68	0.65	↓$0.03 (-3.70%)	0.65	0.69	171.28K
2024-04-02	0.67	0.68	↑$0.01 (1.62%)	0.66	0.70	235.08K
2024-04-01	0.66	0.69	↑$0.03 (4.45%)	0.66	0.71	165.08K
2024-03-28	0.68	0.68	↑$0.00 (0.60%)	0.62	0.68	248.18K
2024-03-27	0.65	0.68	↑$0.03 (5.26%)	0.63	0.68	170.08K
2024-03-26	0.68	0.66	↓$0.02 (-2.96%)	0.63	0.68	88.83K
2024-03-25	0.66	0.68	↑$0.02 (2.43%)	0.66	0.69	82.97K
2024-03-22	0.68	0.67	↓$0.01 (-2.01%)	0.65	0.68	73.97K
2024-03-21	0.70	0.68	↓$0.02 (-2.57%)	0.62	0.70	170.63K
2024-03-20	0.67	0.70	↑$0.03 (4.59%)	0.67	0.72	314.75K
2024-03-19	0.65	0.69	↑$0.04 (6.15%)	0.65	0.70	135.26K
2024-03-18	0.70	0.68	↓$0.02 (-3.27%)	0.61	0.70	151.25K
2024-03-15	0.68	0.69	↑$0.01 (1.72%)	0.67	0.70	143.17K