Transcode Therapeutics Inc (RNAZ) Historical Stock Data
0.68 ↑0.00 (0.60%)
As of March 28, 2024, 11:18am EST.
Historical Data
In the past 30 trading days, RNAZ is up 0.11% a day on average. There have been 16 days where Transcode Therapeutics Inc closed green and 14 days where RNAZ closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 0.66 | 0.69 | ↑$0.03 (4.53%) | 0.65 | 0.70 | 241.94K |
2024-03-13 | 0.62 | 0.65 | ↑$0.03 (5.13%) | 0.60 | 0.66 | 225.40K |
2024-03-12 | 0.63 | 0.60 | ↓$0.04 (-5.56%) | 0.57 | 0.63 | 533.70K |
2024-03-11 | 0.72 | 0.64 | ↓$0.08 (-11.14%) | 0.63 | 0.72 | 1.33M |
2024-03-08 | 0.73 | 0.70 | ↓$0.03 (-3.59%) | 0.68 | 0.73 | 351.37K |
2024-03-07 | 0.70 | 0.73 | ↑$0.03 (3.69%) | 0.70 | 0.73 | 317.78K |
2024-03-06 | 0.69 | 0.70 | ↑$0.01 (1.45%) | 0.68 | 0.71 | 318.54K |
2024-03-05 | 0.69 | 0.69 | ↓$0.01 (-0.87%) | 0.68 | 0.71 | 134K |
2024-03-04 | 0.72 | 0.70 | ↓$0.02 (-2.78%) | 0.70 | 0.73 | 192.10K |
2024-03-01 | 0.70 | 0.72 | ↑$0.02 (2.86%) | 0.70 | 0.74 | 313.20K |
2024-02-29 | 0.70 | 0.70 | ↑$0.00 (0.66%) | 0.68 | 0.71 | 379.96K |
2024-02-28 | 0.70 | 0.70 | ↑$0.00 (0.36%) | 0.69 | 0.72 | 204.20K |
2024-02-27 | 0.72 | 0.71 | ↓$0.01 (-1.21%) | 0.69 | 0.72 | 430.57K |
2024-02-26 | 0.70 | 0.71 | ↑$0.01 (1.46%) | 0.69 | 0.74 | 862.16K |
2024-02-23 | 0.71 | 0.69 | ↓$0.02 (-2.92%) | 0.67 | 0.72 | 220.64K |
2024-02-22 | 0.67 | 0.73 | ↑$0.06 (8.36%) | 0.65 | 0.73 | 452.81K |
2024-02-21 | 0.69 | 0.67 | ↓$0.02 (-2.88%) | 0.64 | 0.69 | 260.57K |
2024-02-20 | 0.69 | 0.68 | ↓$0.01 (-1.84%) | 0.66 | 0.69 | 500.84K |
2024-02-16 | 0.66 | 0.68 | ↑$0.02 (2.88%) | 0.63 | 0.69 | 160.12K |
2024-02-15 | 0.70 | 0.66 | ↓$0.04 (-5.08%) | 0.61 | 0.72 | 699.56K |
Create an account or log in to view more rows.
$RNAZ nothing drops
$RNAZ has just been halted from trading due to volatility.
$RNAZ has just been halted from trading.
$RNAZ man this will be good in coming weeks
$RNAZ has just been halted from trading due to volatility.
$RNAZ has just been halted from trading due to volatility.
$RNAZ has just been halted from trading due to volatility.
$RNAZ has just been halted from trading due to volatility.
$RNAZ has just been halted from trading due to volatility.
$RNAZ has just been halted from trading due to volatility.