TransCode Therapeutics, Inc. (RNAZ) NASDAQ
5.06
-0.03(-0.59%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.06
-0.03(-0.59%)
Currency In USD
If you invested $1000 in TransCode Therapeutics, Inc. (RNAZ) since IPO date, it would be worth $0 as of June 09, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $0.07, while $1000 invested 1 year ago would be worth $674.67. This corresponds to total returns of -100%, -99.99%, -32.53%, respectively, with annualized returns of -93.16%, -95.86%, -32.53%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 08, 2026 | 5.54 | 5.09 | 5.09 | 5.68 | 4.59 | 83,299 |
| June 05, 2026 | 5.76 | 5.6 | 5.6 | 6.3 | 5.52 | 0 |
| June 04, 2026 | 5.07 | 5.84 | 5.84 | 5.99 | 4.7 | 132,108 |
| June 03, 2026 | 4.25 | 5.04 | 5.04 | 5.34 | 3.85 | 2.32M |
| June 02, 2026 | 5.45 | 5.29 | 5.29 | 5.59 | 5.14 | 15,576 |
| June 01, 2026 | 5.38 | 5.44 | 5.44 | 5.75 | 5.25 | 10,288 |
| May 29, 2026 | 5.45 | 5.14 | 5.14 | 5.46 | 5.12 | 8,768 |
| May 28, 2026 | 5.11 | 5.29 | 5.29 | 5.7 | 5.11 | 20,467 |
| May 27, 2026 | 5.2 | 5.09 | 5.09 | 5.93 | 5.01 | 19,906 |
| May 26, 2026 | 5.43 | 5.39 | 5.39 | 5.81 | 5.05 | 36,945 |
| May 22, 2026 | 6.04 | 6.24 | 6.24 | 6.55 | 6.03 | 6,553 |
| May 21, 2026 | 6 | 6.12 | 6.12 | 6.2 | 6 | 4,739 |
| May 20, 2026 | 6 | 6.11 | 6.11 | 6.27 | 5.56 | 15,185 |
| May 19, 2026 | 6.35 | 6.18 | 6.18 | 6.5 | 6.01 | 11,612 |
| May 18, 2026 | 6.65 | 6.17 | 6.17 | 7.14 | 6.02 | 9,862 |
| May 15, 2026 | 6.99 | 6.6 | 6.6 | 7.22 | 6.56 | 6,369 |
| May 14, 2026 | 7.1 | 6.79 | 6.79 | 7.43 | 6.77 | 9,348 |
| May 13, 2026 | 6.86 | 6.97 | 6.97 | 7.44 | 6.7 | 10,915 |
| May 12, 2026 | 7.04 | 6.73 | 6.73 | 7.04 | 6.72 | 5,679 |
| May 11, 2026 | 7.12 | 7 | 7 | 7.48 | 6.5 | 24,002 |
| May 08, 2026 | 7.49 | 7.32 | 7.32 | 8.01 | 7.3 | 6,950 |
| May 07, 2026 | 7.52 | 7.83 | 7.83 | 8.25 | 7.48 | 10,613 |
| May 06, 2026 | 7.88 | 7.52 | 7.52 | 7.9 | 7.51 | 8,400 |
| May 05, 2026 | 8.09 | 7.86 | 7.86 | 8.09 | 7.75 | 4,858 |
| May 04, 2026 | 7.92 | 7.74 | 7.74 | 8.1 | 7.74 | 6,339 |
| May 01, 2026 | 7.99 | 7.83 | 7.83 | 8.34 | 7.83 | 5,118 |
| April 30, 2026 | 8.4 | 8.01 | 8.01 | 9.3 | 8.01 | 10,565 |
| April 29, 2026 | 8.3 | 8.4 | 8.4 | 8.54 | 8.16 | 10,057 |
| April 28, 2026 | 8.3 | 8.45 | 8.45 | 8.62 | 8.3 | 1,322 |
| April 27, 2026 | 8.7 | 8.31 | 8.31 | 8.79 | 8.3 | 1,782 |
| April 24, 2026 | 8.48 | 8.52 | 8.52 | 8.52 | 8.34 | 1,137 |
| April 23, 2026 | 9.1 | 8.67 | 8.67 | 9.1 | 8.55 | 5,006 |
| April 22, 2026 | 8.59 | 8.6 | 8.6 | 8.78 | 8.45 | 4,620 |
| April 21, 2026 | 8.65 | 8.87 | 8.87 | 8.87 | 8.65 | 1,374 |
| April 20, 2026 | 8.8 | 8.89 | 8.89 | 8.96 | 8.61 | 2,698 |
| April 17, 2026 | 9 | 8.8 | 8.8 | 9 | 8.61 | 4,293 |
| April 16, 2026 | 8.69 | 8.7 | 8.7 | 9.51 | 8.67 | 9,110 |
| April 15, 2026 | 8.9 | 8.91 | 8.91 | 9.15 | 8.55 | 5,531 |
| April 14, 2026 | 8.69 | 8.9 | 8.9 | 10.3 | 8.68 | 19,819 |
| April 13, 2026 | 7.92 | 8.8 | 8.8 | 8.8 | 7.88 | 5,620 |
| April 10, 2026 | 8.21 | 8.21 | 8.21 | 8.5 | 8.21 | 11,198 |
| April 09, 2026 | 8.3 | 8.55 | 8.55 | 8.57 | 8.22 | 3,151 |
| April 08, 2026 | 8.85 | 8.36 | 8.36 | 8.92 | 8.36 | 5,161 |
| April 07, 2026 | 8.66 | 8.7 | 8.7 | 9.07 | 8.62 | 6,124 |
| April 06, 2026 | 8.81 | 8.96 | 8.96 | 8.96 | 8.74 | 1,427 |
| April 02, 2026 | 8.82 | 8.6 | 8.6 | 8.82 | 8.6 | 1,539 |
| April 01, 2026 | 8.95 | 8.69 | 8.69 | 9.44 | 8.69 | 5,351 |
| March 31, 2026 | 8.56 | 8.61 | 8.61 | 8.8 | 8.46 | 12,278 |
| March 30, 2026 | 8.76 | 8.58 | 8.58 | 8.76 | 8.58 | 2,865 |
| March 27, 2026 | 8.87 | 8.7 | 8.7 | 9.32 | 8.52 | 6,679 |
| March 26, 2026 | 8.87 | 8.54 | 8.54 | 8.87 | 8.52 | 3,396 |
| March 25, 2026 | 8.92 | 8.54 | 8.54 | 9.04 | 8.52 | 2,470 |
| March 24, 2026 | 8.66 | 8.51 | 8.51 | 8.92 | 8.4 | 11,613 |
| March 23, 2026 | 9.11 | 8.99 | 8.99 | 9.18 | 8.98 | 6,187 |
| March 20, 2026 | 9.3 | 8.98 | 8.98 | 9.3 | 8.79 | 13,876 |
| March 19, 2026 | 9.34 | 9.31 | 9.31 | 9.34 | 9.07 | 11,467 |
| March 18, 2026 | 9.28 | 9.55 | 9.55 | 9.63 | 9.18 | 5,910 |
| March 17, 2026 | 9.36 | 9.68 | 9.68 | 9.75 | 9.2 | 11,400 |
| March 16, 2026 | 9.48 | 9.35 | 9.35 | 9.8 | 9.31 | 10,485 |
| March 13, 2026 | 9.11 | 9.79 | 9.79 | 9.84 | 9.11 | 6,753 |