Transcode Therapeutics Inc (RNAZ) Historical Stock Data
8.61 ↓0.03 (-0.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RNAZ is down -0.87% a day on average. There have been 12 days where Transcode Therapeutics Inc closed green and 18 days where RNAZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 8.64 | 8.61 | ↓$0.03 (-0.35%) | 8.45 | 9.00 | 8.20K |
| 2025-12-04 | 8.48 | 8.64 | ↑$0.16 (1.84%) | 8.45 | 8.78 | 3.27K |
| 2025-12-03 | 8.77 | 8.41 | ↓$0.36 (-4.10%) | 8.20 | 8.77 | 10.58K |
| 2025-12-02 | 8.91 | 8.95 | ↑$0.04 (0.45%) | 8.51 | 9.00 | 6.42K |
| 2025-11-28 | 9.30 | 9.29 | ↓$0.01 (-0.11%) | 9.29 | 9.30 | 1.21K |
| 2025-11-26 | 9.22 | 9.22 | ↑$0.00 (0.00%) | 9.20 | 9.41 | 2.64K |
| 2025-11-25 | 8.90 | 9.19 | ↑$0.29 (3.26%) | 8.90 | 9.21 | 6.12K |
| 2025-11-24 | 8.73 | 9.05 | ↑$0.32 (3.67%) | 8.73 | 9.16 | 6.02K |
| 2025-11-21 | 8.48 | 8.64 | ↑$0.16 (1.89%) | 8.48 | 8.80 | 4.45K |
| 2025-11-20 | 8.55 | 8.56 | ↑$0.01 (0.12%) | 8.51 | 9.26 | 7.57K |
| 2025-11-19 | 9.01 | 8.99 | ↓$0.02 (-0.22%) | 8.90 | 9.42 | 10.18K |
| 2025-11-18 | 9.20 | 9.03 | ↓$0.17 (-1.85%) | 8.99 | 9.39 | 12.32K |
| 2025-11-17 | 9.00 | 9.41 | ↑$0.41 (4.56%) | 8.75 | 9.43 | 19.70K |
| 2025-11-14 | 8.57 | 9.24 | ↑$0.67 (7.82%) | 8.57 | 9.24 | 6.62K |
| 2025-11-13 | 8.99 | 8.42 | ↓$0.57 (-6.34%) | 8.41 | 8.99 | 10.79K |
| 2025-11-12 | 9.06 | 8.80 | ↓$0.26 (-2.87%) | 8.60 | 9.14 | 11.94K |
| 2025-11-11 | 9.27 | 9.06 | ↓$0.21 (-2.27%) | 8.76 | 9.36 | 12.39K |
| 2025-11-10 | 9.52 | 9.40 | ↓$0.12 (-1.26%) | 9.30 | 9.85 | 13.82K |
| 2025-11-07 | 9.46 | 9.43 | ↓$0.03 (-0.29%) | 8.90 | 9.49 | 25.21K |
| 2025-11-06 | 9.76 | 9.29 | ↓$0.47 (-4.82%) | 9.06 | 9.91 | 11.19K |
| 2025-11-05 | 9.50 | 9.57 | ↑$0.07 (0.74%) | 9.50 | 10.07 | 12.12K |
| 2025-11-04 | 9.91 | 9.50 | ↓$0.41 (-4.14%) | 9.50 | 10.45 | 17.03K |
| 2025-11-03 | 11.10 | 10.51 | ↓$0.59 (-5.32%) | 10.51 | 11.10 | 34.72K |
| 2025-10-31 | 11.33 | 11.20 | ↓$0.13 (-1.15%) | 10.98 | 11.33 | 15.48K |
| 2025-10-30 | 12.00 | 10.95 | ↓$1.05 (-8.75%) | 10.90 | 12.46 | 23.74K |
| 2025-10-29 | 12.69 | 11.93 | ↓$0.76 (-5.99%) | 11.89 | 12.69 | 28.04K |
| 2025-10-28 | 13.01 | 12.69 | ↓$0.32 (-2.46%) | 12.40 | 13.21 | 10.78K |
| 2025-10-27 | 13.75 | 13.14 | ↓$0.61 (-4.44%) | 13.03 | 13.96 | 16.96K |
| 2025-10-24 | 13.32 | 13.39 | ↑$0.07 (0.53%) | 12.92 | 13.77 | 8.82K |
| 2025-10-23 | 12.42 | 13.14 | ↑$0.72 (5.80%) | 12.11 | 13.47 | 37.72K |
Create an account or log in to view more rows.
$RNAZ Any red I see I shall buy
$RNAZ I'll say it again slowwwllyyyy! Better stocks to short by far
$RNAZ Markets about as efficient as a retirement home
$RNAZ has just been halted from trading due to volatility.
$RNAZ has just been halted from trading due to volatility.
$RNAZ we back
$RNAZ hot trash
$RNAZ has just been halted from trading due to volatility.
$RNAZ breaking out of this wedge sooner than later
$RNAZ has just been halted from trading.