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

Transcode Therapeutics Inc (NQ: RNAZ )

0.4650 -0.0390 (-7.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Oct 29, 2021 2.900 2.930 2.770 2.830 69,738 -0.12(-4.07%)
Oct 28, 2021 2.730 2.950 2.652 2.950 172,850 +0.18(+6.50%)
Oct 27, 2021 2.870 2.860 2.730 2.770 147,146 -0.09(-3.15%)
Oct 26, 2021 2.750 2.880 2.860 137,386 +0.11(+4.00%)
Oct 25, 2021 2.800 2.800 2.700 2.750 108,753 +0.00(+0.00%)
Oct 22, 2021 2.870 2.950 2.710 2.750 183,442 -0.09(-3.17%)
Oct 21, 2021 2.960 2.980 2.820 2.840 153,466 -0.14(-4.70%)
Oct 20, 2021 3.110 3.220 2.975 2.980 218,583 -0.17(-5.40%)
Oct 19, 2021 3.240 3.250 3.130 3.150 131,263 -0.10(-3.08%)
Oct 18, 2021 3.180 3.280 3.120 3.250 112,575 +0.03(+0.93%)
Oct 15, 2021 3.280 3.280 3.110 3.220 179,227 -0.03(-0.92%)
Oct 14, 2021 3.220 3.260 3.170 3.250 227,716 +0.05(+1.56%)
Oct 13, 2021 2.860 3.200 2.820 3.200 660,489 +0.31(+10.73%)
Oct 12, 2021 2.950 2.970 2.790 2.890 233,802 -0.06(-2.03%)
Oct 11, 2021 2.730 3.000 2.650 2.950 520,931 +0.20(+7.27%)
Oct 08, 2021 2.810 2.870 2.730 2.750 243,214 -0.05(-1.79%)
Oct 07, 2021 2.680 3.000 2.610 2.800 783,810 +0.22(+8.53%)
Oct 06, 2021 2.650 2.780 2.550 2.580 282,555 -0.09(-3.37%)
Oct 05, 2021 2.820 2.820 2.622 2.670 244,387 -0.13(-4.64%)
Oct 04, 2021 2.870 2.910 2.600 2.800 454,298 -0.06(-2.10%)
Oct 01, 2021 3.000 3.000 2.860 2.860 459,624 -0.13(-4.35%)
Sep 30, 2021 3.130 3.130 2.870 2.990 461,184 -0.16(-5.08%)
Sep 29, 2021 3.170 3.220 2.800 3.150 1,252,351 -0.04(-1.25%)
Sep 28, 2021 3.550 3.650 3.000 3.190 1,516,048 -0.37(-10.39%)
Sep 27, 2021 3.630 3.940 3.430 3.560 2,644,395 -0.10(-2.73%)
Sep 24, 2021 3.550 3.770 3.380 3.660 5,979,013 -0.36(-8.96%)
Sep 23, 2021 3.310 5.279 3.190 4.020 225,864,992 +1.40(+53.44%)
Sep 22, 2021 2.440 2.700 2.410 2.620 331,171 +0.17(+6.94%)
Sep 21, 2021 2.440 2.610 2.370 2.450 441,378 +0.08(+3.38%)
Sep 20, 2021 2.450 2.480 2.350 2.370 247,189 -0.06(-2.47%)
Sep 17, 2021 2.560 2.590 2.430 2.430 235,998 -0.10(-3.95%)
Sep 16, 2021 2.610 2.650 2.520 2.530 63,674 -0.05(-1.94%)
Sep 15, 2021 2.610 2.690 2.540 2.580 126,288 -0.06(-2.27%)
Sep 14, 2021 2.810 2.850 2.520 2.640 132,653 -0.15(-5.38%)
Sep 13, 2021 2.810 2.820 2.690 2.790 58,194 -0.01(-0.36%)
Sep 10, 2021 2.800 2.850 2.770 2.800 41,729 +0.02(+0.72%)
Sep 09, 2021 2.830 2.870 2.770 2.780 74,293 -0.06(-2.11%)
Sep 08, 2021 2.830 2.870 2.760 2.840 88,102 +0.01(+0.35%)
Sep 07, 2021 2.750 2.900 2.750 2.830 159,416 +0.13(+4.83%)
Sep 03, 2021 2.870 2.935 2.590 2.700 274,649 -0.25(-8.48%)
Sep 02, 2021 2.970 3.000 2.850 2.950 176,516 +0.00(+0.00%)
Sep 01, 2021 3.040 3.112 2.910 2.950 184,721 -0.09(-2.96%)
Aug 31, 2021 2.940 3.040 2.940 3.040 65,638 +0.07(+2.36%)
Aug 30, 2021 3.050 3.080 2.910 2.970 154,312 -0.13(-4.19%)
Aug 27, 2021 3.070 3.140 2.940 3.100 127,299 +0.05(+1.64%)
Aug 26, 2021 3.000 3.090 2.874 3.050 330,173 +0.06(+2.01%)
Aug 25, 2021 2.830 3.150 2.820 2.990 399,113 +0.02(+0.67%)
Aug 24, 2021 2.980 3.000 2.800 2.970 1,136,146 +0.17(+6.07%)
Aug 23, 2021 2.770 2.900 2.665 2.800 2,539,364 +0.08(+2.94%)
Aug 20, 2021 2.720 2.840 2.670 2.720 136,338 -0.01(-0.37%)
Aug 19, 2021 2.770 2.900 2.710 2.730 116,539 -0.11(-3.87%)
Aug 18, 2021 2.750 2.910 2.680 2.840 96,803 +0.06(+2.16%)
Aug 17, 2021 2.780 2.930 2.620 2.780 150,478 +0.01(+0.36%)
Aug 16, 2021 2.850 2.870 2.650 2.770 111,178 -0.10(-3.48%)
Aug 13, 2021 3.010 3.050 2.860 2.870 107,302 -0.17(-5.59%)
Aug 12, 2021 3.130 3.130 2.920 3.040 117,645 -0.09(-2.88%)
Aug 11, 2021 3.230 3.250 3.020 3.130 105,338 -0.04(-1.26%)
Aug 10, 2021 3.240 3.279 3.140 3.170 75,195 -0.09(-2.76%)
Aug 09, 2021 3.130 3.390 3.120 3.260 142,158 +0.08(+2.52%)
Aug 06, 2021 3.310 3.380 3.150 3.180 185,776 -0.14(-4.22%)
Aug 05, 2021 3.170 3.490 3.140 3.320 339,967 +0.04(+1.22%)
Aug 04, 2021 3.110 3.330 3.051 3.280 399,639 +0.11(+3.47%)
Aug 03, 2021 2.950 3.240 2.900 3.170 320,720 +0.24(+8.19%)
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.