Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Transcode Therapeutics Inc (NQ: RNAZ )

0.6598 +0.0446 (+7.25%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 60.80 68.35 58.00 58.00 753 -2.80(-4.61%)
Aug 30, 2023 63.20 66.40 60.44 60.80 1,203 -8.80(-12.64%)
Aug 29, 2023 64.80 70.80 64.40 69.60 1,098 +3.20(+4.82%)
Aug 28, 2023 65.60 69.20 65.20 66.40 243 -0.40(-0.60%)
Aug 25, 2023 69.20 69.20 66.80 66.80 182 -2.40(-3.47%)
Aug 24, 2023 69.20 71.20 64.40 69.20 199 +0.80(+1.17%)
Aug 23, 2023 69.20 70.18 64.62 68.40 278 +1.60(+2.40%)
Aug 22, 2023 65.60 68.40 64.40 66.80 724 +0.80(+1.21%)
Aug 21, 2023 66.80 67.60 64.00 66.00 245 +0.40(+0.61%)
Aug 18, 2023 63.20 68.00 63.20 65.60 458 +0.40(+0.61%)
Aug 17, 2023 63.20 66.00 62.40 65.20 561 +1.20(+1.88%)
Aug 16, 2023 64.80 69.60 62.40 64.00 583 -0.80(-1.23%)
Aug 15, 2023 68.00 68.00 63.60 64.80 626 -1.20(-1.82%)
Aug 14, 2023 67.60 68.00 64.80 66.00 342 -0.60(-0.90%)
Aug 11, 2023 66.00 67.20 64.80 66.60 503 -0.60(-0.89%)
Aug 10, 2023 68.80 71.20 58.40 67.20 1,595 -4.40(-6.15%)
Aug 09, 2023 72.40 75.77 70.80 71.60 598 -0.80(-1.10%)
Aug 08, 2023 71.20 75.60 71.20 72.40 649 -1.20(-1.63%)
Aug 07, 2023 76.80 76.80 71.20 73.60 522 +0.40(+0.55%)
Aug 04, 2023 73.20 77.60 72.40 73.20 1,104 +0.00(+0.00%)
Aug 03, 2023 80.00 82.73 70.80 73.20 3,733 -7.60(-9.41%)
Aug 02, 2023 83.60 83.56 77.60 80.80 1,641 -3.20(-3.81%)
Aug 01, 2023 85.60 90.40 78.90 84.00 1,780 -4.00(-4.55%)
Jul 31, 2023 94.80 96.15 85.60 88.00 4,885 -4.80(-5.17%)
Jul 28, 2023 92.80 95.20 91.20 92.80 690 -2.00(-2.11%)
Jul 27, 2023 94.40 97.60 92.00 94.80 460 +2.80(+3.04%)
Jul 26, 2023 93.20 94.40 91.20 92.00 652 -2.40(-2.54%)
Jul 25, 2023 96.00 96.00 93.20 94.40 299 +1.60(+1.72%)
Jul 24, 2023 99.60 99.60 92.00 92.80 856 -2.80(-2.93%)
Jul 21, 2023 98.76 98.87 93.20 95.60 963 -3.20(-3.24%)
Jul 20, 2023 106.00 106.00 98.80 98.80 1,172 -2.80(-2.76%)
Jul 19, 2023 102.00 107.26 100.40 101.60 1,458 -4.40(-4.15%)
Jul 18, 2023 104.40 108.48 102.00 106.00 1,418 -0.80(-0.75%)
Jul 17, 2023 100.40 109.20 100.00 106.80 1,828 +5.20(+5.12%)
Jul 14, 2023 106.00 106.00 100.00 101.60 1,578 -4.00(-3.79%)
Jul 13, 2023 105.20 109.60 101.60 105.60 2,856 -7.60(-6.71%)
Jul 12, 2023 103.20 116.80 98.80 113.20 15,447 +10.40(+10.12%)
Jul 11, 2023 92.40 106.40 90.80 102.80 15,328 +8.70(+9.25%)
Jul 10, 2023 91.60 95.46 90.65 94.10 693 +2.90(+3.18%)
Jul 07, 2023 92.00 92.00 89.40 91.20 1,350 -0.40(-0.44%)
Jul 06, 2023 90.40 93.26 89.20 91.60 877 -1.20(-1.29%)
Jul 05, 2023 97.20 97.20 90.40 92.80 778 -0.80(-0.85%)
Jul 03, 2023 92.00 94.80 90.00 93.60 868 +1.60(+1.74%)
Jun 30, 2023 95.60 96.00 90.40 92.00 3,147 -4.80(-4.96%)
Jun 29, 2023 102.00 102.40 96.00 96.80 1,853 -2.40(-2.42%)
Jun 28, 2023 102.00 103.26 98.00 99.20 2,881 -3.60(-3.50%)
Jun 27, 2023 107.60 107.60 100.80 102.80 1,518 -3.20(-3.02%)
Jun 26, 2023 101.60 107.60 100.00 106.00 3,757 +3.20(+3.11%)
Jun 23, 2023 99.60 106.40 97.60 102.80 8,788 +2.80(+2.80%)
Jun 22, 2023 114.00 114.66 97.60 100.00 97,014 -8.40(-7.75%)
Jun 21, 2023 105.60 108.80 104.00 108.40 1,420 +2.80(+2.65%)
Jun 20, 2023 100.40 106.00 100.00 105.60 1,349 +3.60(+3.53%)
Jun 16, 2023 108.80 108.80 98.80 102.00 2,528 -3.20(-3.05%)
Jun 15, 2023 110.40 112.00 104.40 105.20 3,649 -5.60(-5.05%)
Jun 14, 2023 108.00 112.00 104.40 110.80 6,049 +7.20(+6.95%)
Jun 13, 2023 103.60 109.20 99.20 103.60 7,690 +0.40(+0.39%)
Jun 12, 2023 108.40 111.20 101.20 103.20 6,054 -8.00(-7.19%)
Jun 09, 2023 112.40 114.00 106.80 111.20 6,204 -2.80(-2.46%)
Jun 08, 2023 118.40 120.80 110.00 114.00 12,655 -9.20(-7.47%)
Jun 07, 2023 137.60 138.00 121.20 123.20 52,459 -5.20(-4.05%)
Jun 06, 2023 151.20 153.20 124.80 128.40 113,087 -31.60(-19.75%)
Jun 05, 2023 158.00 166.40 156.40 160.00 1,063 +2.00(+1.27%)
Jun 02, 2023 169.20 223.60 156.40 158.00 13,024 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.