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 (%)
Feb 28, 2022 2.250 2.250 2.080 2.130 14,828 -0.05(-2.29%)
Feb 25, 2022 2.250 2.250 2.180 2.180 8,059 +0.14(+6.86%)
Feb 24, 2022 2.030 2.110 2.000 2.040 25,587 -0.03(-1.45%)
Feb 23, 2022 2.300 2.300 2.065 2.070 17,855 -0.19(-8.41%)
Feb 22, 2022 2.130 2.270 2.130 2.260 26,914 +0.06(+2.73%)
Feb 18, 2022 2.200 0 -0.09(-3.93%)
Feb 17, 2022 2.570 2.570 2.190 2.290 16,361 +0.07(+3.15%)
Feb 16, 2022 2.250 2.250 2.140 2.220 4,562 +0.08(+3.74%)
Feb 15, 2022 2.086 2.200 2.086 2.140 14,700 +0.05(+2.39%)
Feb 14, 2022 2.030 2.170 2.030 2.090 10,246 +0.01(+0.72%)
Feb 11, 2022 2.430 2.440 2.050 2.075 53,004 -0.27(-11.70%)
Feb 10, 2022 2.530 2.530 2.350 2.350 30,456 -0.07(-2.89%)
Feb 09, 2022 2.440 2.470 2.250 2.420 40,146 -0.12(-4.72%)
Feb 08, 2022 2.440 2.540 2.430 2.540 6,145 +0.13(+5.39%)
Feb 07, 2022 2.410 2.560 2.380 2.410 14,171 -0.01(-0.41%)
Feb 04, 2022 2.390 2.500 2.390 2.420 6,236 +0.02(+1.04%)
Feb 03, 2022 2.500 2.395 2.395 23,463 -0.19(-7.53%)
Feb 02, 2022 2.450 2.590 2.330 2.590 33,229 +0.14(+5.72%)
Feb 01, 2022 2.320 2.450 2.200 2.450 17,156 +0.15(+6.52%)
Jan 31, 2022 2.350 2.300 19,903 +0.03(+1.32%)
Jan 28, 2022 2.020 2.280 1.950 2.270 70,136 +0.20(+9.66%)
Jan 27, 2022 2.210 2.210 2.070 2.070 9,571 -0.13(-6.00%)
Jan 26, 2022 2.240 2.290 2.110 2.202 10,922 -0.07(-2.99%)
Jan 25, 2022 2.180 2.270 2.150 2.270 8,022 -0.03(-1.30%)
Jan 24, 2022 2.010 2.300 1.980 2.300 45,559 +0.27(+13.30%)
Jan 21, 2022 2.100 2.100 1.952 2.030 42,688 -0.06(-2.87%)
Jan 20, 2022 2.280 2.300 2.030 2.090 84,061 -0.18(-7.93%)
Jan 19, 2022 2.350 2.410 2.250 2.270 21,111 -0.10(-4.22%)
Jan 18, 2022 2.370 2.410 2.200 2.370 56,095 -0.14(-5.58%)
Jan 14, 2022 2.510 0 +0.10(+4.15%)
Jan 13, 2022 2.540 2.540 2.390 2.410 44,157 -0.13(-5.12%)
Jan 12, 2022 2.700 2.700 2.470 2.540 55,761 +0.03(+1.20%)
Jan 11, 2022 2.480 2.530 2.454 2.510 29,216 +0.07(+2.87%)
Jan 10, 2022 2.420 2.460 2.400 2.440 33,792 +0.01(+0.41%)
Jan 07, 2022 2.620 2.620 2.410 2.430 61,293 -0.12(-4.71%)
Jan 06, 2022 2.740 2.740 2.480 2.550 45,027 +0.04(+1.59%)
Jan 05, 2022 2.910 2.965 2.490 2.510 115,592 -0.50(-16.61%)
Jan 04, 2022 2.780 3.130 2.710 3.010 246,499 +0.28(+10.26%)
Jan 03, 2022 2.540 2.750 2.470 2.730 43,054 +0.19(+7.48%)
Dec 31, 2021 2.390 2.550 2.390 2.540 68,720 +0.11(+4.53%)
Dec 30, 2021 2.430 2.505 2.390 2.430 121,724 +0.01(+0.41%)
Dec 29, 2021 2.490 2.540 2.400 2.420 89,629 -0.08(-3.20%)
Dec 28, 2021 2.590 2.600 2.450 2.500 73,955 -0.06(-2.53%)
Dec 27, 2021 2.680 2.680 2.520 2.565 43,795 -0.12(-4.29%)
Dec 23, 2021 2.570 2.700 2.480 2.680 60,301 +0.09(+3.47%)
Dec 22, 2021 2.490 2.630 2.490 2.590 36,612 +0.10(+4.02%)
Dec 21, 2021 2.510 2.533 2.440 2.490 50,393 +0.01(+0.40%)
Dec 20, 2021 2.530 2.590 2.450 2.480 29,197 -0.10(-3.88%)
Dec 17, 2021 2.600 2.716 2.481 2.580 30,919 -0.02(-0.77%)
Dec 16, 2021 2.460 2.660 2.460 2.600 51,880 +0.14(+5.69%)
Dec 15, 2021 2.490 2.570 2.400 2.460 60,271 -0.05(-1.99%)
Dec 14, 2021 2.510 2.600 2.480 2.510 71,123 -0.04(-1.57%)
Dec 13, 2021 2.600 2.670 2.510 2.550 143,146 -0.14(-5.20%)
Dec 10, 2021 2.710 2.770 2.610 2.690 44,515 -0.02(-0.74%)
Dec 09, 2021 2.840 2.880 2.680 2.710 17,134 -0.14(-4.91%)
Dec 08, 2021 2.770 2.900 2.770 2.850 18,003 +0.03(+1.06%)
Dec 07, 2021 2.640 2.830 2.550 2.820 29,762 +0.19(+7.22%)
Dec 06, 2021 2.690 2.690 2.520 2.630 62,278 -0.07(-2.59%)
Dec 03, 2021 2.800 2.800 2.560 2.700 64,199 -0.03(-1.10%)
Dec 02, 2021 2.655 2.740 2.610 2.730 34,808 +0.03(+1.11%)
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.