Dark

RNAZ
TransCode Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Jun 17, 2025

6.82USD-6.575%(-0.48)21,597

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 18, 2025 8:26:30 AM EDT

6.90USD+1.173%(+0.08)988

After-hours

Jun 17, 2025 4:45:30 PM EDT

7.03USD0.000%(+7.03)310

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-17	7.0700	7.1950	6.8200	6.8200	-6.575%	21,597	0.000%
2025-06-16	6.7500	7.3500	6.7500	7.3000	+4.735%	30,782	-6.575%
2025-06-13	7.1000	7.6200	6.8000	6.9700	-3.262%	40,314	-2.152%
2025-06-12	7.5500	7.9100	7.1750	7.2050	-4.696%	37,497	-5.344%
2025-06-11	7.4900	7.6900	7.4250	7.5600	+2.578%	16,478	-9.788%
2025-06-10	7.5200	7.6199	7.2701	7.3700	-1.733%	14,363	-7.463%
2025-06-09	7.1700	7.5000	7.1400	7.5000	+5.042%	36,160	-9.067%
2025-06-06	7.1200	7.4600	7.0201	7.1400	-1.108%	33,531	-4.482%
2025-06-05	7.2300	8.1800	7.0700	7.2200	-2.300%	58,982	-5.540%
2025-06-04	7.2100	7.4900	7.0172	7.3900	+5.196%	43,618	-7.713%
2025-06-03	6.9600	7.2326	6.9600	7.0250	-0.917%	23,839	-2.918%
2025-06-02	6.8000	7.3600	6.8000	7.0900	+4.418%	64,262	-3.808%
2025-05-30	7.0800	7.0800	6.5400	6.7900	-1.594%	37,504	+0.442%
2025-05-29	7.0000	7.1999	6.8500	6.9000	-1.004%	50,170	-1.159%
2025-05-28	6.8700	7.4615	6.8500	6.9700	+1.456%	57,950	-2.152%
2025-05-27	7.1500	7.3700	6.8000	6.8700	-1.435%	41,138	-0.728%
2025-05-23	7.4400	7.6200	6.8700	6.9700	-8.530%	64,363	-2.152%
2025-05-22	7.9900	8.0600	7.3000	7.6200	-4.030%	69,564	-10.499%
2025-05-21	6.8700	8.5300	6.8300	7.9400	+13.267%	193,965	-14.106%
2025-05-20	6.4500	7.2270	6.4500	7.0100	+4.627%	160,314	-2.710%
2025-05-19	8.0300	8.2801	6.1500	6.7000	-17.892%	355,951	+1.791%
2025-05-16	7.5300	8.3200	7.4300	8.1600	+6.667%	111,582	-16.422%
2025-05-15	8.2500	8.9869	7.1900	7.6500	-21.196%	176,710	-10.850%
2025-05-14	9.7216	10.0660	9.3569	9.7076	-0.144%	38,920	-29.746%
2025-05-13	9.5200	9.9540	9.0104	9.7216	-2.800%	44,422	-29.847%
2025-05-12	9.5480	10.3597	9.2400	10.0016	+4.506%	63,765	-31.811%
2025-05-09	10.0800	10.0800	8.9600	9.5704	-2.399%	36,883	-28.739%
2025-05-08	9.9484	9.9792	7.6776	9.8056	-1.408%	106,477	-30.448%
2025-05-07	10.3600	10.5000	9.8840	9.9456	-1.906%	54,868	-31.427%
2025-05-06	11.4520	11.4800	9.8588	10.1388	-14.296%	80,253	-32.734%
2025-05-05	11.6984	12.6000	11.4800	11.8300	-17.513%	109,662	-42.350%
2025-05-02	15.6828	15.9936	13.4400	14.3416	-9.184%	301,825	-52.446%
2025-05-01	13.3896	22.0276	12.9808	15.7920	+38.711%	4,654,928	-56.814%
2025-04-30	11.9000	11.9000	10.8248	11.3848	-5.880%	64,699	-40.096%
2025-04-29	11.8524	12.5888	11.4800	12.0960	+2.418%	40,631	-43.618%
2025-04-28	10.6400	12.3200	10.6400	11.8104	+11.000%	114,326	-42.254%
2025-04-25	11.4520	14.0112	10.6400	10.6400	-5.000%	261,055	-35.902%
2025-04-24	8.8620	13.1068	8.8620	11.2000	+27.389%	366,227	-39.107%
2025-04-23	9.2400	9.6600	8.7780	8.7920	+0.997%	72,089	-22.429%
2025-04-22	8.8984	9.1280	7.9800	8.7052	+3.633%	83,530	-21.656%
2025-04-21	7.7952	10.7800	7.7952	8.4000	+10.092%	475,514	-18.810%
2025-04-17	9.8196	10.0156	6.1478	7.6300	-23.584%	203,181	-10.616%
2025-04-16	10.9480	11.0600	9.8784	9.9848	-10.402%	86,924	-31.696%
2025-04-15	11.6200	11.7572	10.6400	11.1440	-2.927%	29,218	-38.801%
2025-04-14	11.4800	11.7572	10.1808	11.4800	+1.485%	57,951	-40.592%
2025-04-11	10.5952	11.3120	10.2508	11.3120	+1.355%	39,967	-39.710%
2025-04-10	10.9200	11.7040	9.5788	11.1608	+4.482%	98,786	-38.893%
2025-04-09	10.4188	11.0684	9.8000	10.6820	-1.675%	71,473	-36.154%
2025-04-08	12.3200	12.5944	10.3600	10.8640	-12.809%	71,856	-37.224%
2025-04-07	11.7656	13.3140	11.4800	12.4600	-2.881%	63,775	-45.265%
2025-04-04	12.9836	13.1012	10.6400	12.8296	-0.865%	123,954	-46.842%
2025-04-03	13.2020	14.5600	12.8800	12.9416	-12.545%	98,428	-47.302%
2025-04-02	15.6800	16.1000	13.4680	14.7980	-2.292%	145,080	-53.913%
2025-04-01	13.2664	17.0800	13.1684	15.1452	+9.273%	252,072	-54.969%
2025-03-31	12.6980	15.9572	11.9364	13.8600	+1.020%	164,798	-50.794%
2025-03-28	16.8952	18.7600	13.7200	13.7200	-5.769%	824,841	-50.292%
2025-03-27	16.1280	16.2372	14.4536	14.5600	-11.864%	268,930	-53.159%
2025-03-26	18.3400	18.7572	16.2540	16.5200	-14.887%	156,219	-58.717%
2025-03-25	19.3760	20.1149	18.5080	19.4096	+0.072%	161,552	-64.863%
2025-03-24	21.1260	21.5600	17.9480	19.3956	-38.152%	618,273	-64.837%
2025-03-21	28.2800	46.7600	24.1640	31.3600	+45.455%	7,722,216	-78.253%
2025-03-20	21.8820	24.0800	21.2800	21.5600	+1.316%	68,537	-68.367%
2025-03-19	21.8540	22.1200	20.4512	21.2800	-6.726%	39,118	-67.951%
2025-03-18	22.4000	23.7110	21.0000	22.8144	+4.462%	62,721	-70.107%
2025-03-17	21.0000	24.9200	19.0400	21.8400	+0.283%	129,720	-68.773%
2025-03-14	19.4488	23.5816	18.0600	21.7784	+4.825%	457,363	-68.685%
2025-03-13	25.5556	26.3172	20.7200	20.7760	-27.255%	375,956	-67.174%
2025-03-12	33.3200	33.3200	27.1656	28.5600	-8.929%	373,808	-76.120%
2025-03-11	36.4000	36.4000	30.8000	31.3600	-18.248%	40,102	-78.253%
2025-03-10	45.6400	46.2000	36.4000	38.3600	-12.739%	36,121	-82.221%
2025-03-07	46.4800	47.0400	42.2800	43.9600	-7.101%	33,918	-84.486%
2025-03-06	49.2800	50.1200	46.2000	47.3200	-7.650%	40,122	-85.587%
2025-03-05	52.6400	61.6000	49.0000	51.2400	-2.139%	63,190	-86.690%
2025-03-04	50.1200	54.6000	48.4400	52.3600	-2.604%	15,872	-86.975%
2025-03-03	56.5600	57.1200	49.0000	53.7600	-3.030%	41,950	-87.314%
2025-02-28	70.5600	71.1200	52.9200	55.4400	-21.429%	47,289	-87.698%
2025-02-27	75.6000	82.6000	69.1600	70.5600	-24.776%	39,683	-90.334%
2025-02-26	112.0000	118.4400	84.0000	93.8000	-21.911%	33,354	-92.729%
2025-02-25	183.1200	191.8000	104.3840	120.1200	-36.726%	21,837	-94.322%
2025-02-24	226.2400	235.2000	185.3600	189.8400	-16.037%	4,688	-96.408%
2025-02-21	258.1600	265.8600	196.5600	226.1000	-13.821%	5,069	-96.984%
2025-02-20	287.5600	287.5600	255.0800	262.3600	-4.970%	2,810	-97.401%
2025-02-19	291.4800	303.5200	267.6800	276.0800	-7.850%	4,140	-97.530%
2025-02-18	290.0800	316.2768	290.0800	299.6000	+3.282%	4,700	-97.724%
2025-02-14	288.9600	295.6800	282.8000	290.0800	-2.814%	4,812	-97.649%
2025-02-13	296.2400	301.2800	280.5600	298.4800	-1.113%	3,525	-97.715%
2025-02-12	294.2800	302.9600	284.4800	301.8400	-0.462%	3,731	-97.741%
2025-02-11	338.5200	357.5600	294.0000	303.2400	-8.220%	10,325	-97.751%
2025-02-10	274.6800	340.2000	266.0000	330.4000	+19.675%	20,841	-97.936%
2025-02-07	305.4800	315.0000	261.8000	276.0800	-13.281%	24,481	-97.530%
2025-02-06	317.2400	398.9972	299.0400	318.3600	+27.181%	446,187	-97.858%
2025-02-05	184.2400	355.6000	183.9628	250.3200	+45.130%	615,440	-97.275%
2025-02-04	211.1200	212.5200	162.9600	172.4800	-17.867%	11,449	-96.046%
2025-02-03	194.6000	225.9600	182.5600	210.0000	-0.794%	9,953	-96.752%
2025-01-31	225.6800	234.9200	199.9228	211.6800	-6.087%	9,632	-96.778%
2025-01-30	235.2000	263.2000	208.3200	225.4000	-4.167%	24,294	-96.974%
2025-01-29	249.4800	332.3544	216.4428	235.2000	-15.493%	95,772	-97.100%
2025-01-28	231.0000	468.4400	218.3972	278.3200	+45.534%	1,331,960	-97.550%
2025-01-27	181.7200	214.2000	175.5600	191.2400	-2.983%	23,217	-96.434%
2025-01-24	182.5600	272.1600	173.6000	197.1200	+28.000%	453,047	-96.540%
2025-01-23	98.0000	348.0400	92.6828	154.0000	+57.593%	390,967	-95.571%
2025-01-22	98.0000	101.1584	96.8800	97.7200	-0.852%	1,475	-93.021%
2025-01-21	96.6000	98.8400	94.3600	98.5600	+5.075%	1,173	-93.080%
2025-01-17	91.2800	96.6000	90.3560	93.8000	0.000%	1,135	-92.729%
2025-01-16	89.0400	94.0800	85.6660	93.8000	+5.016%	3,490	-92.729%
2025-01-15	97.4400	97.4400	81.2000	89.3200	-5.060%	3,894	-92.365%
2025-01-14	98.0000	98.0000	87.9200	94.0800	+5.660%	5,849	-92.751%
2025-01-13	91.0000	91.0000	74.4800	89.0400	-3.049%	9,795	-92.341%
2025-01-10	96.3200	97.4400	90.7200	91.8400	-4.373%	1,299	-92.574%
2025-01-08	101.0800	103.8800	93.2400	96.0400	-4.986%	3,422	-92.899%
2025-01-07	112.5600	112.5600	94.6400	101.0800	+3.438%	7,304	-93.253%
2025-01-06	106.4000	107.8000	96.0400	97.7200	-4.121%	3,432	-93.021%
2025-01-03	99.4000	105.4200	95.4800	101.9200	+3.116%	2,089	-93.308%
2025-01-02	94.0800	101.8976	92.4000	98.8400	+4.748%	2,508	-93.100%
2024-12-31	107.8000	110.1940	91.9604	94.3600	-10.372%	4,049	-92.772%
2024-12-30	102.2000	106.2684	94.0800	105.2800	+2.452%	2,820	-93.522%
2024-12-27	108.6400	112.0000	100.8000	102.7600	-5.656%	5,323	-93.363%
2024-12-26	100.2400	110.8800	98.0000	108.9200	+10.511%	3,352	-93.739%
2024-12-24	101.3600	104.8068	93.5228	98.5600	-1.676%	1,671	-93.080%
2024-12-23	105.2800	107.3800	99.1200	100.2400	-4.787%	3,550	-93.196%
2024-12-20	106.9600	109.7600	102.7600	105.2800	-2.338%	2,745	-93.522%
2024-12-19	108.0800	110.6000	105.0000	107.8000	-1.786%	4,335	-93.673%
2024-12-18	116.7600	117.5972	89.8800	109.7600	-37.926%	30,717	-93.786%
2024-12-17	182.2800	189.0000	176.6800	176.8200	-6.166%	1,319	-96.143%
2024-12-16	207.2000	210.2744	183.9852	188.4400	-9.299%	1,096	-96.381%
2024-12-13	203.0000	210.6048	201.8800	207.7600	+2.913%	286	-96.717%
2024-12-12	215.6000	222.4600	185.7296	201.8800	-8.619%	1,358	-96.622%
2024-12-11	234.9200	235.7740	220.6540	220.9200	-6.627%	378	-96.913%
2024-12-10	213.6400	236.8800	211.6800	236.6000	+12.218%	953	-97.117%
2024-12-09	224.0000	228.7600	205.8000	210.8400	-2.587%	1,118	-96.765%
2024-12-06	242.2000	242.2000	215.8800	216.4400	-11.149%	1,751	-96.849%
2024-12-05	257.3200	263.0600	242.2000	243.6000	-10.769%	1,580	-97.200%
2024-12-04	247.8000	276.9200	228.2028	273.0000	+7.948%	4,049	-97.502%
2024-12-03	274.2432	281.8200	234.0030	252.8988	-3.320%	1,549	-97.303%
2024-12-02	303.9960	313.2360	250.4964	261.5844	-18.649%	1,998	-97.393%
2024-11-29	332.6400	337.2600	307.3224	321.5520	+1.428%	206	-97.879%
2024-11-27	345.5760	351.1200	306.5832	317.0244	-8.992%	712	-97.849%
2024-11-26	341.8800	423.7464	314.3448	348.3480	+9.593%	1,566	-98.042%
2024-11-25	348.3480	351.9516	304.9200	317.8560	-10.533%	1,015	-97.854%
2024-11-22	361.0068	361.0068	332.6400	355.2780	+1.184%	292	-98.080%
2024-11-21	305.8440	358.5120	305.8440	351.1200	+13.028%	570	-98.058%
2024-11-20	314.1600	317.8560	300.3924	310.6488	+2.500%	221	-97.805%
2024-11-19	296.6040	311.1108	295.6800	303.0720	-0.606%	126	-97.750%
2024-11-18	295.6800	323.3076	295.6800	304.9200	-2.855%	236	-97.763%
2024-11-15	313.6056	341.8800	290.5056	313.8828	-2.915%	286	-97.827%
2024-11-14	339.3852	353.2452	313.7904	323.3076	-3.953%	239	-97.891%
2024-11-13	355.7400	364.8876	328.1124	336.6132	-6.181%	440	-97.974%
2024-11-12	360.3600	368.1216	289.2120	358.7892	-2.852%	940	-98.099%
2024-11-11	415.8000	421.6212	360.4524	369.3228	-12.077%	916	-98.153%
2024-11-08	448.1400	448.1400	415.8000	420.0504	-3.277%	239	-98.376%
2024-11-07	431.9700	434.5572	415.8924	434.2800	+0.213%	331	-98.430%
2024-11-06	467.5440	470.6856	418.2024	433.3560	-7.459%	605	-98.426%
2024-11-05	480.4800	494.2476	445.1832	468.2832	-1.592%	452	-98.544%
2024-11-04	462.0000	504.9660	452.7600	475.8600	+7.292%	624	-98.567%
2024-11-01	428.1816	448.1400	428.1816	443.5200	+3.226%	205	-98.462%
2024-10-31	454.3308	462.0000	420.7896	429.6600	-7.738%	492	-98.413%
2024-10-30	517.5324	528.4356	443.5200	465.6960	-10.048%	1,263	-98.536%
2024-10-29	543.8664	545.1600	508.2000	517.7172	-6.147%	425	-98.683%
2024-10-28	553.6608	568.2600	517.4400	551.6280	+1.617%	713	-98.764%
2024-10-25	594.6864	614.4138	536.4744	542.8500	-9.560%	635	-98.744%
2024-10-24	609.8400	643.9356	582.1200	600.2304	-3.477%	549	-98.864%
2024-10-23	582.1200	711.4800	563.7324	621.8520	+10.328%	2,887	-98.903%
2024-10-22	581.1960	581.1960	541.2792	563.6400	-0.813%	306	-98.790%
2024-10-21	582.1200	591.0828	536.7516	568.2600	+0.310%	490	-98.800%
2024-10-18	582.1200	592.5150	558.7428	566.5044	+2.354%	419	-98.796%
2024-10-17	632.9400	641.9952	525.4788	553.4760	-11.795%	1,044	-98.768%
2024-10-16	689.6736	689.6736	611.3184	627.4884	-8.106%	1,151	-98.913%
2024-10-15	637.5600	720.7200	619.1724	682.8360	+6.018%	1,293	-99.001%
2024-10-14	628.3200	665.2800	582.1200	644.0742	-0.421%	785	-98.941%
2024-10-11	674.5200	739.2000	613.6284	646.8000	-4.031%	2,817	-98.946%
2024-10-10	496.0032	693.0000	496.0032	673.9656	+34.849%	4,761	-98.988%
2024-10-09	452.7600	523.9080	433.4484	499.7916	+12.150%	1,453	-98.635%
2024-10-08	463.8480	481.4997	371.5404	445.6452	-10.768%	6,576	-98.470%
2024-10-07	543.8664	572.6952	495.2640	499.4220	-8.281%	787	-98.634%
2024-10-04	594.2244	594.2244	504.1344	544.5132	-3.866%	898	-98.748%
2024-10-03	461.5380	626.6568	441.6720	566.4120	+23.464%	4,089	-98.796%
2024-10-02	458.3964	462.0000	417.5556	458.7660	+2.350%	600	-98.513%
2024-10-01	525.4788	539.9856	365.9040	448.2324	-15.044%	2,891	-98.478%
2024-09-30	582.1200	586.5552	517.5324	527.6040	-11.363%	996	-98.707%
2024-09-27	559.9440	645.4140	466.6200	595.2408	+4.714%	2,891	-98.854%
2024-09-26	609.8400	674.5200	519.1956	568.4448	-5.150%	5,026	-98.800%
2024-09-25	383.2752	628.3200	383.2752	599.3064	+55.577%	13,779	-98.862%
2024-09-24	296.6040	414.6912	295.6800	385.2156	+35.754%	6,271	-98.230%
2024-09-23	323.4000	332.4552	254.5620	283.7604	-12.532%	1,506	-97.597%
2024-09-20	341.8800	346.5000	309.6324	324.4164	-7.116%	1,568	-97.898%
2024-09-19	328.3896	406.4676	328.0200	349.2720	+8.000%	4,997	-98.047%
2024-09-18	277.0152	369.6000	254.9316	323.4000	+20.690%	6,926	-97.891%
2024-09-17	253.1760	314.1600	246.4308	267.9600	+11.367%	4,434	-97.455%
2024-09-16	248.5560	248.5560	236.4516	240.6096	+0.502%	474	-97.166%
2024-09-13	234.6960	240.2400	231.0000	239.4084	+2.411%	341	-97.151%
2024-09-12	238.3920	240.3324	221.7600	233.7720	-2.617%	299	-97.083%
2024-09-11	232.1088	240.1476	217.4172	240.0552	+1.287%	504	-97.159%
2024-09-10	232.8480	238.8540	231.9240	237.0060	+0.332%	549	-97.122%
2024-09-09	239.5008	240.1476	221.7600	236.2206	-3.200%	559	-97.113%
2024-09-06	253.6380	254.7468	226.3800	244.0284	-3.964%	1,241	-97.205%
2024-09-05	226.4724	275.8140	205.6824	254.1000	+16.279%	16,242	-97.316%
2024-09-04	223.6080	223.6080	212.5200	218.5260	+1.633%	254	-96.879%
2024-09-03	241.6260	243.6588	212.5200	215.0148	-11.655%	608	-96.828%
2024-08-30	258.1656	258.9048	234.6960	243.3816	-5.524%	215	-97.198%
2024-08-29	251.3280	266.2968	249.6648	257.6112	-3.161%	322	-97.353%
2024-08-28	252.2520	267.8676	231.0000	266.0196	+4.312%	1,566	-97.436%
2024-08-27	258.7200	267.9600	249.9420	255.0240	-0.505%	228	-97.326%
2024-08-26	258.6276	258.7200	248.9256	256.3176	+1.948%	237	-97.339%
2024-08-23	270.8244	270.8244	244.8600	251.4204	-2.157%	335	-97.287%
2024-08-22	250.4040	273.9660	250.4040	256.9644	-0.536%	758	-97.346%
2024-08-21	256.8720	263.3400	251.4204	258.3504	+1.673%	439	-97.360%
2024-08-20	249.4800	258.3504	238.0224	254.1000	+1.890%	554	-97.316%
2024-08-19	241.9032	254.0076	238.0224	249.3876	+1.238%	848	-97.265%
2024-08-16	226.3800	253.1760	223.2384	246.3384	+6.640%	1,190	-97.231%
2024-08-15	213.3516	231.0000	212.5200	231.0000	+9.697%	531	-97.048%
2024-08-14	229.3368	232.8480	199.5840	210.5796	-7.695%	639	-96.761%
2024-08-13	240.8868	243.8436	224.0700	228.1356	-6.477%	793	-97.011%
2024-08-12	246.6156	253.1760	237.8376	243.9360	+1.033%	448	-97.204%
2024-08-09	245.5992	247.6320	231.1848	241.4412	+1.122%	600	-97.175%
2024-08-08	236.5902	247.5396	222.7764	238.7616	+2.134%	390	-97.144%
2024-08-07	246.6156	247.5396	232.8480	233.7720	-3.435%	577	-97.083%
2024-08-06	240.2400	255.0240	226.8420	242.0880	+1.315%	520	-97.183%
2024-08-05	232.9404	240.2400	216.2160	238.9464	-2.008%	770	-97.146%
2024-08-02	249.4800	249.4800	235.6200	243.8436	-4.453%	972	-97.203%
2024-08-01	263.5248	265.1880	250.8660	255.2088	-1.357%	751	-97.328%
2024-07-31	249.4800	272.5800	240.5172	258.7200	+3.704%	2,141	-97.364%
2024-07-30	272.2104	272.2104	238.3920	249.4800	-11.126%	3,561	-97.266%
2024-07-29	289.8588	298.6368	254.1000	280.7112	+2.774%	9,959	-97.570%
2024-07-26	283.4832	283.4832	272.1180	273.1344	-2.022%	8,793	-97.503%
2024-07-25	295.5876	295.5876	277.2000	278.7708	+0.600%	1,405	-97.554%
2024-07-24	286.4400	292.2612	271.9332	277.1076	-1.186%	3,263	-97.539%
2024-07-23	290.5056	294.6636	271.6560	280.4340	-61.703%	10,583	-97.568%
2024-07-22	766.9200	776.1600	721.6440	732.2700	-4.403%	466	-99.069%
2024-07-19	803.8800	822.3600	765.9960	765.9960	-4.713%	50	-99.110%
2024-07-18	834.1872	877.7076	803.8800	803.8800	-6.787%	128	-99.152%
2024-07-17	878.7240	894.2472	850.0800	862.4154	-4.760%	100	-99.209%
2024-07-16	831.8772	905.5200	822.3600	905.5200	+8.853%	263	-99.247%
2024-07-15	791.8680	840.8400	791.8680	831.8772	+5.053%	69	-99.180%
2024-07-12	779.7636	831.6000	769.9692	791.8680	-1.494%	111	-99.139%
2024-07-11	831.6000	854.7000	769.2300	803.8800	-3.333%	270	-99.152%
2024-07-10	831.6000	905.5200	813.1200	831.6000	+5.882%	284	-99.180%
2024-07-09	614.4600	824.1156	614.4600	785.4000	+23.153%	507	-99.132%
2024-07-08	683.7600	729.9600	591.3600	637.7448	-9.196%	371	-98.931%
2024-07-05	803.8800	812.2884	693.0000	702.3324	-12.441%	453	-99.029%
2024-07-03	859.3200	886.0236	785.4924	802.1244	-7.649%	265	-99.150%
2024-07-02	882.4200	914.7600	864.7716	868.5600	-2.022%	123	-99.215%
2024-07-01	923.0760	924.0000	869.0220	886.4856	-4.537%	185	-99.231%
2024-06-28	924.0000	942.4800	831.6924	928.6200	-0.495%	235	-99.266%
2024-06-27	933.2400	970.2000	924.0000	933.2400	-1.942%	133	-99.269%
2024-06-26	970.2000	987.0168	933.2400	951.7200	-0.962%	78	-99.283%
2024-06-25	960.9600	1,034.8800	942.4800	960.9600	+1.961%	208	-99.290%
2024-06-24	924.0000	951.7200	896.2899	942.4800	+5.274%	156	-99.276%
2024-06-21	942.4800	951.7200	895.2636	895.2636	-5.010%	322	-99.238%
2024-06-20	933.2400	970.2000	924.0000	942.4800	+0.990%	188	-99.276%
2024-06-18	1,044.1200	1,053.3600	924.0000	933.2400	-10.619%	431	-99.269%
2024-06-17	1,071.8400	1,113.1428	1,044.1200	1,044.1200	-5.833%	249	-99.347%
2024-06-14	1,053.3600	1,182.7200	1,053.3600	1,108.8000	+1.695%	202	-99.385%
2024-06-13	1,127.2800	1,145.6676	1,025.6400	1,090.3200	-4.065%	367	-99.374%
2024-06-12	1,201.2000	1,256.6400	1,127.2800	1,136.5200	-7.519%	271	-99.400%
2024-06-11	1,191.9600	1,293.5076	1,164.2400	1,228.9200	+3.101%	447	-99.445%
2024-06-10	1,256.6400	1,284.3600	1,118.0400	1,191.9600	+17.273%	984	-99.428%
2024-06-07	1,247.4000	1,247.4000	979.4400	1,016.4000	-17.910%	621	-99.329%
2024-06-06	1,081.0800	1,247.0304	1,062.6000	1,238.1600	+19.643%	530	-99.449%
2024-06-05	1,238.1600	1,321.3200	887.0400	1,034.8800	-17.647%	1,144	-99.341%
2024-06-04	1,533.8400	1,541.7864	1,155.0000	1,256.6400	-16.049%	954	-99.457%
2024-06-03	1,570.8000	1,653.9600	1,450.6800	1,496.8800	-8.732%	532	-99.544%
2024-05-31	1,570.8000	1,663.2000	1,535.7804	1,640.1000	+8.232%	445	-99.584%
2024-05-30	1,395.2400	1,570.8000	1,367.5200	1,515.3600	+13.103%	789	-99.550%
2024-05-29	1,589.2800	1,718.6400	1,173.4800	1,339.8000	-25.258%	2,646	-99.491%
2024-05-28	1,690.9200	1,838.7600	1,653.9600	1,792.5600	+8.380%	1,884	-99.620%
2024-05-24	1,339.8000	1,700.1600	1,313.5584	1,653.9600	+28.777%	2,430	-99.588%
2024-05-23	1,413.7200	1,478.4000	1,256.6400	1,284.3600	-3.472%	1,142	-99.469%
2024-05-22	1,155.0000	1,374.9120	1,108.8000	1,330.5600	+15.200%	1,760	-99.487%
2024-05-21	1,108.8000	1,201.2000	1,044.1200	1,155.0000	+5.042%	908	-99.410%
2024-05-20	1,108.8000	1,173.2028	997.9200	1,099.5600	+3.478%	1,237	-99.380%
2024-05-17	840.5628	1,219.6800	831.7848	1,062.6000	+29.973%	4,249	-99.358%
2024-05-16	739.2000	854.3304	739.2000	817.5552	+9.695%	1,114	-99.166%
2024-05-15	674.5200	856.9176	646.9848	745.2984	+10.478%	2,674	-99.085%
2024-05-14	508.2000	785.4000	390.1128	674.6124	+18.484%	4,499	-98.989%
2024-05-13	1,053.3600	1,062.6000	508.2000	569.3688	-56.298%	7,582	-98.802%
2024-05-10	1,330.5600	1,857.2400	1,247.4000	1,302.8400	+6.015%	14,364	-99.477%
2024-05-09	970.2000	1,284.3600	906.4440	1,228.9200	+30.392%	3,548	-99.445%
2024-05-08	1,016.4000	1,016.4000	850.0800	942.4800	-12.069%	2,227	-99.276%
2024-05-07	748.8096	1,108.8000	748.4400	1,071.8400	+42.384%	5,297	-99.364%
2024-05-06	785.4000	813.1200	739.2000	752.7828	-0.646%	1,146	-99.094%
2024-05-03	693.0000	970.2000	642.1800	757.6800	+15.983%	6,659	-99.100%
2024-05-02	593.8548	727.5576	582.1200	653.2680	+12.258%	2,039	-98.956%
2024-05-01	559.2048	590.2512	545.1600	581.9352	+3.739%	448	-98.828%
2024-04-30	559.9440	572.8800	517.4400	560.9604	+3.424%	538	-98.784%
2024-04-29	507.1836	581.1960	489.7200	542.3880	+6.747%	1,274	-98.743%
2024-04-26	489.7200	532.2240	463.3860	508.1076	+4.743%	785	-98.658%
2024-04-25	406.0980	497.1120	406.0980	485.1000	+19.345%	1,370	-98.594%
2024-04-24	411.8268	434.2800	388.0800	406.4676	-4.349%	99	-98.322%
2024-04-23	423.7464	433.3560	415.8000	424.9476	+0.196%	111	-98.395%
2024-04-22	452.7600	452.7600	389.0040	424.1160	-5.361%	304	-98.392%
2024-04-19	452.7600	464.3100	439.3620	448.1400	-3.386%	122	-98.478%
2024-04-18	470.0388	480.4800	438.9000	463.8480	+0.100%	442	-98.530%
2024-04-17	479.4636	498.9600	444.4440	463.3860	-0.693%	337	-98.528%
2024-04-16	489.7200	489.7200	434.2800	466.6200	-5.836%	460	-98.538%
2024-04-15	574.7280	608.9160	462.0924	495.5412	-13.681%	3,873	-98.624%
2024-04-12	573.8040	591.1752	563.7324	574.0812	-2.808%	145	-98.812%
2024-04-11	586.7400	602.8176	554.4000	590.6670	-0.195%	137	-98.845%
2024-04-10	590.8980	617.8788	586.7400	591.8220	+0.047%	79	-98.848%
2024-04-09	591.2676	609.7476	591.1752	591.5448	-2.260%	91	-98.847%
2024-04-08	591.3600	609.7476	586.7400	605.2200	+2.344%	72	-98.873%
2024-04-05	618.0636	619.0800	591.3600	591.3600	-5.869%	102	-98.847%
2024-04-04	605.4972	632.9400	601.8012	628.2276	+4.600%	63	-98.914%
2024-04-03	623.7000	632.9400	600.6000	600.6000	-4.706%	185	-98.864%
2024-04-02	620.1888	643.1040	609.9324	630.2604	-1.431%	254	-98.918%
2024-04-01	612.1500	654.3768	610.1172	639.4080	+1.318%	179	-98.933%
2024-03-28	627.3036	631.0920	573.8040	631.0920	+0.604%	269	-98.919%
2024-03-27	595.9800	628.2276	584.0604	627.3036	+2.879%	186	-98.913%
2024-03-26	628.3200	628.3200	583.1463	609.7476	-2.655%	96	-98.882%
2024-03-25	611.5032	636.6360	611.5032	626.3796	+1.741%	90	-98.911%
2024-03-22	628.3200	628.3200	600.6000	615.6612	-2.302%	80	-98.892%
2024-03-21	646.8000	646.8000	572.8800	630.1680	-2.571%	186	-98.918%
2024-03-20	618.4332	664.3560	618.4332	646.8000	+1.449%	341	-98.946%
2024-03-19	600.6000	646.8000	600.6000	637.5600	+2.011%	146	-98.930%
2024-03-18	646.1532	646.8000	563.6400	624.9936	-2.113%	165	-98.909%
2024-03-15	627.6732	646.8000	620.0040	638.4840	+0.159%	156	-98.932%
2024-03-14	609.8400	642.3648	602.4480	637.4676	+5.489%	269	-98.930%
2024-03-13	574.8204	608.9160	555.3240	604.2960	+9.916%	245	-98.871%
2024-03-12	582.1200	582.1200	530.3760	549.7800	-6.871%	578	-98.760%
2024-03-11	664.3560	664.3560	577.5000	590.3436	-8.598%	1,437	-98.845%
2024-03-08	669.9000	674.3352	628.3200	645.8760	-4.247%	380	-98.944%
2024-03-07	650.4960	674.5200	647.2620	674.5200	+4.286%	346	-98.989%
2024-03-06	637.5600	660.6600	630.1680	646.8000	+1.874%	367	-98.946%
2024-03-05	640.4244	655.8552	628.3200	634.9002	-1.840%	146	-98.926%
2024-03-04	665.2800	673.5036	646.8000	646.8000	-2.778%	213	-98.946%
2024-03-01	646.8000	683.7600	645.0906	665.2800	+2.186%	345	-98.975%
2024-02-29	646.8000	656.0400	628.5972	651.0504	+0.442%	415	-98.952%
2024-02-28	645.8760	660.6600	632.9400	648.1860	-1.044%	221	-98.948%
2024-02-27	663.0624	665.2800	635.4348	655.0236	-0.183%	466	-98.959%
2024-02-26	646.8000	687.4560	632.9400	656.2248	+3.302%	934	-98.961%
2024-02-23	654.3768	664.8180	619.0800	635.2500	-5.303%	239	-98.926%
2024-02-22	619.0800	674.5200	600.7848	670.8240	+8.358%	492	-98.983%
2024-02-21	637.4676	637.4676	595.7952	619.0800	-1.325%	282	-98.898%
2024-02-20	639.1308	639.1308	609.8400	627.3960	0.000%	542	-98.913%
2024-02-16	609.8400	637.5600	582.3972	627.3960	+2.552%	182	-98.913%
2024-02-15	644.4900	663.8940	566.3196	611.7804	-5.401%	764	-98.885%
2024-02-14	639.5928	683.7600	598.6596	646.7076	0.000%	598	-98.945%
2024-02-13	640.6092	648.8328	595.8876	646.7076	-1.144%	473	-98.945%
2024-02-12	648.1860	702.2400	628.3200	654.1920	+1.143%	812	-98.957%
2024-02-09	609.8400	681.9120	586.8324	646.8000	+3.858%	858	-98.946%
2024-02-08	572.8800	635.3424	563.6400	622.7760	+12.296%	745	-98.905%
2024-02-07	588.4956	591.3600	525.4788	554.5848	-2.880%	467	-98.770%
2024-02-06	519.3804	600.1380	517.4400	571.0320	+7.329%	841	-98.806%
2024-02-05	572.8800	579.3480	527.6964	532.0392	-9.678%	872	-98.718%
2024-02-02	626.3796	628.3200	583.2288	589.0500	-6.539%	854	-98.842%
2024-02-01	665.2800	693.0000	616.3080	630.2604	-1.288%	3,916	-98.918%
2024-01-31	672.6720	672.6720	638.3916	638.4840	-7.248%	3,049	-98.932%
2024-01-30	709.6320	709.6320	633.2172	688.3800	-4.487%	941	-99.009%
2024-01-29	803.4180	813.1200	683.8524	720.7200	+2.645%	5,357	-99.054%
2024-01-26	680.2488	810.2556	680.2488	702.1476	+3.939%	1,307	-99.029%
2024-01-25	711.4800	711.4800	665.2800	675.5364	-2.520%	454	-98.990%
2024-01-24	729.9600	746.3148	665.3724	693.0000	-4.519%	583	-99.016%
2024-01-23	755.7396	877.8000	711.4800	725.8020	-6.488%	1,655	-99.060%
2024-01-22	748.4400	785.4000	688.3800	776.1600	+3.055%	916	-99.121%
2024-01-19	922.1520	933.2400	683.7600	753.1524	-25.220%	2,722	-99.094%
2024-01-18	2,310.0000	2,328.4800	897.2964	1,007.1600	-49.537%	3,896	-99.323%
2024-01-17	3,003.0000	3,076.8276	1,958.8800	1,995.8400	-43.307%	825	-99.658%
2024-01-16	4,167.2400	4,278.1200	3,465.0000	3,520.4400	-23.800%	318	-99.806%
2024-01-12	4,804.8000	5,174.4000	4,509.1200	4,620.0000	-8.088%	218	-99.852%
2024-01-11	4,546.0800	6,634.3200	4,509.1200	5,026.5600	+10.569%	393	-99.864%
2024-01-10	5,004.3840	5,059.8240	4,479.5520	4,546.0800	-9.292%	40	-99.850%
2024-01-09	5,329.6320	5,481.1680	4,978.5120	5,011.7760	-5.964%	35	-99.864%
2024-01-08	5,544.0000	5,876.6400	5,325.9360	5,329.6320	-2.568%	29	-99.872%
2024-01-05	5,340.7200	5,950.5600	5,333.3280	5,470.0800	+1.370%	24	-99.875%
2024-01-04	5,544.0000	5,544.0000	5,189.1840	5,396.1600	-8.176%	31	-99.874%
2024-01-03	5,765.7600	5,950.5600	5,665.9680	5,876.6400	-1.487%	23	-99.884%
2024-01-02	5,950.5600	6,098.4000	5,662.2720	5,965.3440	-2.063%	15	-99.886%
2023-12-29	6,246.2400	6,357.1200	5,913.6000	6,091.0080	-3.682%	23	-99.888%
2023-12-28	6,578.8800	6,615.8400	6,183.4080	6,323.8560	-5.989%	29	-99.892%
2023-12-27	6,874.5600	7,022.4000	6,468.0000	6,726.7200	-4.211%	41	-99.899%
2023-12-26	6,808.0320	7,392.0000	6,656.4960	7,022.4000	+0.529%	27	-99.903%

.dark-mode .TNM0NL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TNM0NL{ color: #333333; background-color: white; border: 2px solid #333333; }RNAZTransCode Therapeutics, Inc. Common Stockstock NASDAQ

RNAZ
TransCode Therapeutics, Inc. Common Stock
stock NASDAQ