TransCode Therapeutics, Inc. (RNAZ) NASDAQ
8.96
+0.36(+4.19%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
8.96
+0.36(+4.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 12, 2026 | 9.52 | 9.8 | 9.8 | 9.9 | 8.9 | 16,150 |
| March 11, 2026 | 9.71 | 9.57 | 9.57 | 9.87 | 9.57 | 5,861 |
| March 10, 2026 | 9.65 | 9.66 | 9.66 | 9.99 | 9.53 | 3,257 |
| March 09, 2026 | 9.67 | 9.67 | 9.67 | 9.88 | 9.1 | 12,182 |
| March 06, 2026 | 10.03 | 9.6 | 9.6 | 10.03 | 9.11 | 11,532 |
| March 05, 2026 | 9.63 | 9.33 | 9.33 | 9.97 | 9.25 | 18,400 |
| March 04, 2026 | 9.76 | 9.84 | 9.84 | 10.37 | 9.38 | 12,790 |
| March 03, 2026 | 10.04 | 10.25 | 10.25 | 10.4 | 9.4 | 28,374 |
| March 02, 2026 | 9.34 | 9.87 | 9.87 | 10.15 | 9.3 | 11,300 |
| February 27, 2026 | 10.06 | 9.61 | 9.61 | 10.06 | 9.53 | 18,104 |
| February 26, 2026 | 9.42 | 10.17 | 10.17 | 10.17 | 9.42 | 6,900 |
| February 25, 2026 | 9.62 | 9.98 | 9.98 | 10.01 | 9.62 | 14,724 |
| February 24, 2026 | 9.99 | 9.9 | 9.9 | 9.99 | 9.48 | 13,712 |
| February 23, 2026 | 9.69 | 9.67 | 9.67 | 9.82 | 9.31 | 50,820 |
| February 20, 2026 | 10.2 | 9.69 | 9.69 | 10.21 | 9.65 | 5,535 |
| February 19, 2026 | 9.51 | 10.38 | 10.38 | 10.55 | 8.86 | 17,371 |
| February 18, 2026 | 8.75 | 9.2 | 9.2 | 9.41 | 8.75 | 34,100 |
| February 17, 2026 | 9.11 | 8.66 | 8.66 | 9.19 | 8.58 | 42,600 |
| February 13, 2026 | 9.58 | 9.21 | 9.21 | 9.83 | 9.01 | 21,200 |
| February 12, 2026 | 9.94 | 9.88 | 9.88 | 10.05 | 9.3 | 16,100 |
| February 11, 2026 | 10.1 | 10.05 | 10.05 | 10.65 | 9.96 | 23,834 |
| February 10, 2026 | 10.63 | 10.52 | 10.52 | 11.08 | 9.84 | 67,638 |
| February 09, 2026 | 8.6 | 10.72 | 10.72 | 10.95 | 8.6 | 87,641 |
| February 06, 2026 | 9.89 | 8.91 | 8.91 | 10.08 | 7.99 | 162,000 |
| February 05, 2026 | 11.75 | 9.97 | 9.97 | 12.3 | 9.08 | 11.72M |
| February 04, 2026 | 9.38 | 8.58 | 8.58 | 9.4 | 8.5 | 8,506 |
| February 03, 2026 | 10 | 8.98 | 8.98 | 10 | 8.93 | 7,322 |
| February 02, 2026 | 9.5 | 9.3 | 9.3 | 9.96 | 9.21 | 6,734 |
| January 30, 2026 | 10.9 | 9.49 | 9.49 | 10.9 | 9.27 | 16,700 |
| January 29, 2026 | 10.67 | 10.48 | 10.48 | 10.8 | 9.9 | 14,129 |
| January 28, 2026 | 11.37 | 11.09 | 11.09 | 11.37 | 10.4 | 27,290 |
| January 27, 2026 | 12.14 | 11.67 | 11.67 | 12.34 | 11.62 | 21,900 |
| January 26, 2026 | 10.19 | 12.34 | 12.34 | 12.6 | 10.17 | 75,930 |
| January 23, 2026 | 9.57 | 9.87 | 9.87 | 10.5 | 9.34 | 20,615 |
| January 22, 2026 | 9.4 | 9.32 | 9.32 | 9.73 | 9.05 | 11,700 |
| January 21, 2026 | 8.81 | 9.38 | 9.38 | 9.4 | 8.66 | 9,800 |
| January 20, 2026 | 8.9 | 8.74 | 8.74 | 8.9 | 8.35 | 13,743 |
| January 16, 2026 | 8.79 | 8.94 | 8.94 | 9.19 | 8.64 | 5,314 |
| January 15, 2026 | 8.89 | 8.83 | 8.83 | 9.16 | 8.55 | 12,304 |
| January 14, 2026 | 7.87 | 9.02 | 9.02 | 9.26 | 7.87 | 32,013 |
| January 13, 2026 | 7.85 | 8.54 | 8.54 | 8.59 | 7.72 | 33,600 |
| January 12, 2026 | 7.78 | 7.95 | 7.95 | 7.95 | 7.65 | 23,900 |
| January 09, 2026 | 7.78 | 8.01 | 8.01 | 8.14 | 7.59 | 23,932 |
| January 08, 2026 | 7.09 | 7.93 | 7.93 | 7.95 | 7.08 | 42,894 |