Dark

RNAZ
TransCode Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Jun 22, 2026 3:47:13 PM EDT

5.00USD0.000%(0.00)5,469

3.99Bid 6.07Ask 2.08Spread

Pre-market

0.00USD-100.000%(-5.00)0

After-hours

Jun 18, 2026 4:00:30 PM EDT

4.70USD-0.844%(-0.04)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-22	4.7000	5.182400	4.350000	5.0000	+6.383%	11,628	0.000%
2026-06-18	5.2850	5.450000	4.700000	4.7000	-12.150%	31,670	+6.383%
2026-06-17	5.3006	5.872300	5.090000	5.3500	-3.430%	21,296	-6.542%
2026-06-16	5.4700	5.640000	5.410000	5.5400	+1.280%	12,106	-9.747%
2026-06-15	5.1750	6.000000	5.020000	5.4700	+2.627%	38,311	-8.592%
2026-06-12	5.3000	5.500000	5.300000	5.3300	-6.327%	5,808	-6.191%
2026-06-11	5.2700	5.820000	5.170000	5.6900	+3.267%	8,416	-12.127%
2026-06-10	4.9400	5.582500	4.570000	5.5100	+10.643%	18,782	-9.256%
2026-06-09	5.1433	5.200000	4.870000	4.9800	-2.161%	20,793	+0.402%
2026-06-08	5.4300	5.680000	4.500000	5.0900	-9.107%	86,235	-1.768%
2026-06-05	5.7600	6.300000	5.520000	5.6000	-4.110%	99,956	-10.714%
2026-06-04	5.0700	5.987800	4.653200	5.8400	+15.873%	133,873	-14.384%
2026-06-03	4.2500	5.340000	3.820000	5.0400	-4.636%	2,328,196	-0.794%
2026-06-02	5.4450	5.589900	5.220000	5.2850	-2.762%	15,624	-5.393%
2026-06-01	5.3800	5.747300	5.250000	5.4351	+5.741%	10,365	-8.005%
2026-05-29	5.4450	5.450000	5.120000	5.1400	-2.836%	8,770	-2.724%
2026-05-28	5.1101	5.700000	5.110100	5.2900	+3.929%	20,469	-5.482%
2026-05-27	5.2000	5.927300	5.010000	5.0900	-5.566%	19,957	-1.768%
2026-05-26	5.4300	5.810000	5.010100	5.3900	-13.622%	40,476	-7.236%
2026-05-22	6.0400	6.550000	6.030000	6.2400	+2.044%	7,730	-19.872%
2026-05-21	6.0000	6.200000	6.000000	6.1150	+0.082%	4,740	-18.234%
2026-05-20	6.0000	6.270000	5.559800	6.1100	-1.099%	15,208	-18.167%
2026-05-19	6.3500	6.500000	6.010000	6.1779	+0.126%	11,612	-19.066%
2026-05-18	6.6450	7.140000	6.020000	6.1701	-6.514%	9,873	-18.964%
2026-05-15	6.9900	7.220000	6.560100	6.6000	-2.778%	6,380	-24.242%
2026-05-14	7.1000	7.430000	6.750000	6.7886	-2.603%	9,419	-26.347%
2026-05-13	6.8600	7.440000	6.700000	6.9700	+3.566%	10,915	-28.264%
2026-05-12	7.0350	7.035000	6.720000	6.7300	-3.857%	5,759	-25.706%
2026-05-11	7.1200	7.480000	6.500100	7.0000	-4.372%	24,035	-28.571%
2026-05-08	7.4850	8.005000	7.300000	7.3200	-4.314%	6,952	-31.694%
2026-05-07	7.5200	8.249900	7.480000	7.6500	+1.729%	10,762	-34.641%
2026-05-06	7.8800	7.900000	7.510000	7.5200	-4.326%	8,607	-33.511%
2026-05-05	8.0900	8.090000	7.750000	7.8600	+1.550%	4,859	-36.387%
2026-05-04	7.9200	8.100000	7.740000	7.7400	-1.149%	6,350	-35.401%
2026-05-01	8.4000	8.400000	7.830000	7.8300	-2.247%	5,251	-36.143%
2026-04-30	8.4000	9.300000	8.010000	8.0100	-4.643%	10,565	-37.578%
2026-04-29	8.3000	8.540000	8.165000	8.4000	-0.592%	10,122	-40.476%
2026-04-28	8.3000	8.615400	8.300000	8.4500	-0.471%	1,335	-40.828%
2026-04-27	8.4900	8.490000	8.490000	8.4900	-0.352%	16	-41.107%
2026-04-24	8.4842	8.520000	8.340000	8.5200	-1.730%	1,211	-41.315%
2026-04-23	9.1000	9.100000	8.550000	8.6700	+0.846%	5,009	-42.330%
2026-04-22	8.5900	8.780000	8.450000	8.5973	-3.074%	4,620	-41.842%
2026-04-21	8.6459	8.870000	8.645900	8.8700	-0.169%	1,786	-43.630%
2026-04-20	8.7950	8.960000	8.610000	8.8850	+0.966%	2,699	-43.725%
2026-04-17	9.0000	9.000000	8.610000	8.8000	+1.149%	4,345	-43.182%
2026-04-16	8.6917	9.510000	8.669900	8.7000	-2.357%	9,113	-42.529%
2026-04-15	8.9000	9.150000	8.545500	8.9100	+0.112%	5,927	-43.883%
2026-04-14	8.6900	10.300000	8.675000	8.9000	+1.136%	19,821	-43.820%
2026-04-13	7.9200	8.800000	7.880000	8.8000	+7.186%	5,620	-43.182%
2026-04-10	8.2101	8.500000	8.210000	8.2100	-3.977%	11,228	-39.099%
2026-04-09	8.3000	8.568500	8.220000	8.5500	+2.273%	3,175	-41.520%
2026-04-08	8.8500	8.920000	8.360000	8.3600	-3.908%	5,196	-40.191%
2026-04-07	8.6600	9.075000	8.620600	8.7000	-2.902%	6,033	-42.529%
2026-04-06	8.8100	8.960000	8.742000	8.9600	+4.186%	1,393	-44.196%
2026-04-02	8.8200	8.820000	8.600000	8.6000	-1.036%	1,541	-41.860%
2026-04-01	8.9500	9.440000	8.690000	8.6900	+0.929%	5,368	-42.463%
2026-03-31	8.5600	8.800000	8.460000	8.6100	+0.350%	12,282	-41.928%
2026-03-30	8.7600	8.760000	8.580000	8.5800	-1.379%	2,789	-41.725%
2026-03-27	8.8650	9.320000	8.520100	8.7000	+1.874%	6,548	-42.529%
2026-03-26	8.8700	8.870000	8.520100	8.5400	0.000%	3,426	-41.452%
2026-03-25	8.9200	9.040000	8.520000	8.5400	+0.353%	2,425	-41.452%
2026-03-24	8.6600	8.920000	8.400100	8.5100	-5.339%	11,613	-41.246%
2026-03-23	9.1100	9.175300	8.980000	8.9900	+0.111%	6,201	-44.383%
2026-03-20	9.3000	9.300000	8.785000	8.9800	-3.545%	14,240	-44.321%
2026-03-19	9.3400	9.340000	9.070000	9.3100	-2.513%	11,494	-46.294%
2026-03-18	9.2800	9.630000	9.180000	9.5500	-1.343%	5,999	-47.644%
2026-03-17	9.3600	9.750000	9.200000	9.6800	+3.529%	11,461	-48.347%
2026-03-16	9.4800	9.800000	9.315000	9.3500	-4.446%	10,637	-46.524%
2026-03-13	9.1100	9.835000	9.110000	9.7850	-0.153%	6,753	-48.901%
2026-03-12	9.5200	9.900000	8.898000	9.8000	+2.350%	16,153	-48.980%
2026-03-11	9.7100	9.867900	9.575000	9.5750	-0.880%	5,863	-47.781%
2026-03-10	9.6500	9.990000	9.526300	9.6600	-0.103%	3,448	-48.240%
2026-03-09	9.6699	9.876394	9.100000	9.6700	+0.729%	12,184	-48.294%
2026-03-06	10.0306	10.030600	9.108900	9.6000	+2.894%	11,532	-47.917%
2026-03-05	9.6250	9.965000	9.250100	9.3300	-5.183%	18,380	-46.409%
2026-03-04	9.7600	10.400000	9.375600	9.8400	-4.000%	13,372	-49.187%
2026-03-03	10.0400	10.400000	9.400100	10.2500	+3.850%	28,979	-51.220%
2026-03-02	9.3400	10.150000	9.300000	9.8700	+2.706%	11,276	-49.341%
2026-02-27	10.0550	10.055000	9.530000	9.6100	-5.506%	18,105	-47.971%
2026-02-26	9.4248	10.170000	9.424800	10.1700	+1.904%	6,859	-50.836%
2026-02-25	9.6200	10.010000	9.620000	9.9800	+0.808%	14,725	-49.900%
2026-02-24	9.9900	9.990000	9.480000	9.9000	+2.378%	13,712	-49.495%
2026-02-23	9.6900	9.825000	9.310000	9.6700	-0.206%	50,821	-48.294%
2026-02-20	10.2000	10.210000	9.650900	9.6900	-6.647%	5,535	-48.400%
2026-02-19	9.5081	10.550000	8.857100	10.3800	+12.826%	17,371	-51.830%
2026-02-18	8.7500	9.410000	8.750000	9.2000	+6.236%	34,057	-45.652%
2026-02-17	9.1050	9.190000	8.580000	8.6600	-5.972%	42,588	-42.263%
2026-02-13	9.5800	9.830000	9.010000	9.2100	-6.781%	21,156	-45.711%
2026-02-12	9.9400	10.050000	9.300100	9.8800	-1.692%	16,070	-49.393%
2026-02-11	10.1000	10.652700	9.960000	10.0500	-4.468%	23,834	-50.249%
2026-02-10	10.6300	11.080000	9.840100	10.5200	-1.866%	67,638	-52.471%
2026-02-09	8.6000	10.950000	8.600000	10.7200	+20.314%	87,641	-53.358%
2026-02-06	9.8900	10.080000	7.991400	8.9100	-10.632%	161,956	-43.883%
2026-02-05	11.7500	12.300000	9.080000	9.9700	+16.200%	11,718,386	-49.850%
2026-02-04	9.3800	9.400000	8.500000	8.5800	-4.454%	8,506	-41.725%
2026-02-03	10.0000	10.000000	8.930000	8.9800	-3.441%	7,322	-44.321%
2026-02-02	9.5000	9.960000	9.206600	9.3000	-2.002%	6,734	-46.237%
2026-01-30	10.9000	10.900000	9.265000	9.4900	-9.425%	16,660	-47.313%
2026-01-29	10.6700	10.800000	9.900000	10.4775	-5.480%	14,129	-52.279%
2026-01-28	11.3650	11.365000	10.395000	11.0850	-5.013%	27,187	-54.894%
2026-01-27	12.1400	12.340000	11.620000	11.6700	-5.429%	21,891	-57.155%
2026-01-26	10.1900	12.600000	10.170000	12.3400	+25.025%	75,591	-59.481%
2026-01-23	9.5700	10.500000	9.340000	9.8700	+5.901%	20,615	-49.341%
2026-01-22	9.4000	9.730000	9.050000	9.3200	-0.640%	11,670	-46.352%
2026-01-21	8.8100	9.400000	8.660000	9.3800	+7.323%	9,750	-46.695%
2026-01-20	8.9000	8.900000	8.350100	8.7400	-2.237%	13,743	-42.792%
2026-01-16	8.7900	9.190000	8.635200	8.9400	+1.246%	5,314	-44.072%
2026-01-15	8.8850	9.160000	8.550000	8.8300	-2.106%	12,304	-43.375%
2026-01-14	7.8700	9.260000	7.870000	9.0200	+5.621%	32,013	-44.568%
2026-01-13	7.8500	8.590000	7.720000	8.5400	+7.421%	33,584	-41.452%
2026-01-12	7.7800	7.950000	7.650000	7.9500	-0.749%	23,886	-37.107%
2026-01-09	7.7800	8.139800	7.590000	8.0100	+1.009%	23,660	-37.578%
2026-01-08	7.0900	7.950000	7.080000	7.9300	+6.158%	42,894	-36.948%
2026-01-07	7.3300	7.960000	7.260200	7.4700	+1.495%	62,685	-33.066%
2026-01-06	7.2100	8.200000	6.500000	7.3600	+0.684%	2,268,501	-32.065%
2026-01-05	7.0400	7.899900	7.040000	7.3100	-1.216%	21,430	-31.601%
2026-01-02	6.7100	7.400000	6.710000	7.4000	+8.346%	21,403	-32.432%
2025-12-31	6.9000	7.330000	6.503300	6.8300	+6.056%	60,382	-26.794%
2025-12-30	6.6200	6.760000	6.350000	6.4400	0.000%	201,964	-22.360%
2025-12-29	6.7800	6.950000	6.082900	6.4400	-7.471%	21,606	-22.360%
2025-12-26	7.4800	7.480000	6.935000	6.9600	-6.326%	15,437	-28.161%
2025-12-24	7.1500	7.670000	7.140000	7.4300	-1.328%	5,596	-32.705%
2025-12-23	7.3700	7.660000	7.324900	7.5300	-0.856%	20,269	-33.599%
2025-12-22	8.1800	8.430000	7.100100	7.5950	-4.104%	16,501	-34.167%
2025-12-19	7.6101	8.300000	7.610100	7.9200	+0.892%	5,809	-36.869%
2025-12-18	8.4600	9.240000	7.210000	7.8500	-7.210%	22,321	-36.306%
2025-12-17	8.9001	9.162200	8.260000	8.4600	-7.084%	14,965	-40.898%
2025-12-16	9.2070	9.309000	9.000000	9.1050	+0.386%	7,011	-45.085%
2025-12-15	9.5611	9.580000	8.690000	9.0700	-4.627%	8,919	-44.873%
2025-12-12	9.9372	10.249900	9.280000	9.5100	-8.733%	17,177	-47.424%
2025-12-11	9.8000	11.280000	9.530000	10.4200	+20.742%	88,500	-52.015%
2025-12-10	8.3500	9.310000	8.350000	8.6300	+2.616%	15,240	-42.063%
2025-12-09	8.5000	8.500000	8.200000	8.4100	+0.719%	14,305	-40.547%
2025-12-08	8.3600	8.690600	8.245000	8.3500	-3.020%	7,520	-40.120%
2025-12-05	8.6400	9.000000	8.454100	8.6100	-0.298%	8,199	-41.928%
2025-12-04	8.4800	8.780000	8.450000	8.6357	+2.684%	3,266	-42.101%
2025-12-03	8.7700	8.770000	8.200000	8.4100	-6.034%	10,583	-40.547%
2025-12-02	8.9100	9.000000	8.510000	8.9500	-3.660%	6,415	-44.134%
2025-11-28	9.3000	9.300000	9.290000	9.2900	+0.759%	1,211	-46.179%
2025-11-26	9.2200	9.410000	9.200000	9.2200	+0.326%	2,638	-45.770%
2025-11-25	8.9000	9.210000	8.900000	9.1900	+1.547%	6,115	-45.593%
2025-11-24	8.7300	9.159000	8.730000	9.0500	+4.745%	6,025	-44.751%
2025-11-21	8.4800	8.800000	8.480000	8.6400	+0.935%	4,447	-42.130%
2025-11-20	8.5500	9.260000	8.505700	8.5600	-4.783%	7,626	-41.589%
2025-11-19	9.0100	9.420000	8.900000	8.9900	-0.443%	10,183	-44.383%
2025-11-18	9.2000	9.390000	8.990000	9.0300	-4.038%	12,316	-44.629%
2025-11-17	9.0000	9.431500	8.752100	9.4100	+1.840%	19,705	-46.865%
2025-11-14	8.5700	9.240000	8.570000	9.2400	+9.739%	6,760	-45.887%
2025-11-13	8.9900	8.990000	8.410000	8.4200	-4.318%	10,788	-40.618%
2025-11-12	9.0600	9.140000	8.600000	8.8000	-2.870%	11,939	-43.182%
2025-11-11	9.2700	9.360000	8.760000	9.0600	-3.617%	12,394	-44.812%
2025-11-10	9.5200	9.850000	9.297800	9.4000	-0.340%	13,839	-46.809%
2025-11-07	9.4600	9.490000	8.900000	9.4321	+1.530%	25,214	-46.990%
2025-11-06	9.7600	9.914200	9.060000	9.2900	-2.926%	11,192	-46.179%
2025-11-05	9.5000	10.070300	9.500000	9.5700	+0.737%	12,119	-47.753%
2025-11-04	9.9100	10.450000	9.500000	9.5000	-9.610%	17,034	-47.368%
2025-11-03	11.1000	11.100000	10.510000	10.5100	-6.161%	34,717	-52.426%
2025-10-31	11.3300	11.330000	10.980000	11.2000	+2.283%	15,476	-55.357%
2025-10-30	12.0000	12.460000	10.900000	10.9500	-8.215%	23,738	-54.338%
2025-10-29	12.6900	12.690000	11.890000	11.9300	-5.989%	28,046	-58.089%
2025-10-28	13.0100	13.205100	12.400000	12.6900	-3.425%	10,785	-60.599%
2025-10-27	13.7500	13.960000	13.030000	13.1400	-1.867%	16,968	-61.948%
2025-10-24	13.3200	13.770000	12.920000	13.3900	+1.903%	8,823	-62.659%
2025-10-23	12.4200	13.465000	12.110000	13.1400	+5.712%	37,719	-61.948%
2025-10-22	13.3700	13.570000	12.360000	12.4300	-9.731%	36,111	-59.775%
2025-10-21	14.6900	14.690000	13.080000	13.7700	-6.707%	35,463	-63.689%
2025-10-20	15.0700	15.333000	14.760000	14.7600	-3.086%	17,640	-66.125%
2025-10-17	14.9100	15.391100	14.700000	15.2300	+2.078%	23,617	-67.170%
2025-10-16	14.7600	15.490000	14.570000	14.9200	+0.471%	54,331	-66.488%
2025-10-15	14.2400	15.300000	14.040000	14.8500	+3.992%	63,597	-66.330%
2025-10-14	13.6500	15.897100	13.290000	14.2800	+5.621%	116,189	-64.986%
2025-10-13	13.9200	14.320000	13.503300	13.5200	-4.452%	76,185	-63.018%
2025-10-10	14.1200	15.940000	13.870000	14.1500	-4.263%	125,086	-64.664%
2025-10-09	13.2900	15.500000	13.000000	14.7800	-0.135%	221,224	-66.171%
2025-10-08	18.7100	20.990000	13.182000	14.8000	+21.113%	7,504,249	-66.216%
2025-10-07	11.8100	12.220000	11.520000	12.2200	+3.559%	15,965	-59.083%
2025-10-06	10.4100	12.310000	10.410000	11.8000	+11.690%	54,984	-57.627%
2025-10-03	10.7200	10.740000	10.324200	10.5650	-0.142%	5,590	-52.674%
2025-10-02	11.0000	11.000000	10.580000	10.5800	-0.283%	10,120	-52.741%
2025-10-01	10.9900	11.010000	10.610000	10.6100	-1.302%	6,218	-52.875%
2025-09-30	10.5738	10.820000	10.110000	10.7500	+0.980%	9,141	-53.488%
2025-09-29	10.0100	10.700000	9.970100	10.6457	+4.677%	8,379	-53.033%
2025-09-26	10.0000	10.325000	9.864000	10.1700	+2.520%	27,347	-50.836%
2025-09-25	10.2200	10.550000	9.806300	9.9200	-4.707%	24,633	-49.597%
2025-09-24	10.3200	10.847700	10.000100	10.4100	-0.478%	7,441	-51.969%
2025-09-23	10.8000	10.980000	10.356800	10.4600	-8.046%	17,978	-52.199%
2025-09-22	11.6800	11.680000	11.000000	11.3753	-2.692%	5,605	-56.045%
2025-09-19	11.0200	11.876300	10.980000	11.6900	+4.096%	13,320	-57.228%
2025-09-18	11.6800	11.800000	11.145528	11.2300	-1.144%	12,205	-55.476%
2025-09-17	11.3956	11.760000	11.150000	11.3600	-2.656%	8,091	-55.986%
2025-09-16	11.2400	11.676600	10.940000	11.6700	+6.575%	12,672	-57.155%
2025-09-15	10.9900	11.290000	10.865000	10.9500	+2.336%	8,682	-54.338%
2025-09-12	11.2900	11.290000	10.665000	10.7000	-4.464%	7,095	-53.271%
2025-09-11	10.7000	11.450200	10.700000	11.2000	+4.673%	17,702	-55.357%
2025-09-10	11.0200	11.179200	10.423700	10.7000	-4.036%	4,046	-53.271%
2025-09-09	11.4500	11.450000	10.860000	11.1500	+2.670%	8,362	-55.157%
2025-09-08	10.7500	10.970000	10.485000	10.8600	-1.003%	7,713	-53.959%
2025-09-05	10.1900	10.970000	10.000000	10.9700	+4.476%	16,217	-54.421%
2025-09-04	10.1988	10.500000	10.198800	10.5000	+0.191%	7,065	-52.381%
2025-09-03	10.4900	10.490000	10.040000	10.4800	+1.846%	19,639	-52.290%
2025-09-02	9.4600	10.290000	9.460000	10.2900	+5.755%	9,270	-51.409%
2025-08-29	10.0000	10.000000	9.290100	9.7300	-1.518%	10,422	-48.613%
2025-08-28	10.0700	10.140000	9.825000	9.8800	-1.692%	14,417	-49.393%
2025-08-27	9.8900	10.225000	9.660000	10.0500	-2.332%	11,845	-50.249%
2025-08-26	9.7900	10.475000	9.590000	10.2900	+5.107%	9,683	-51.409%
2025-08-25	9.9600	10.274800	9.720000	9.7900	-4.581%	7,768	-48.927%
2025-08-22	9.5000	10.450000	9.500000	10.2600	+8.917%	10,985	-51.267%
2025-08-21	9.8300	10.170500	9.420000	9.4200	-7.009%	11,554	-46.921%
2025-08-20	10.1500	10.235000	9.860000	10.1300	+3.367%	14,314	-50.642%
2025-08-19	10.6900	10.690000	9.410400	9.8000	-6.667%	19,220	-48.980%
2025-08-18	10.6620	10.740000	10.500000	10.5000	-2.688%	8,978	-52.381%
2025-08-15	11.7000	11.700000	10.550000	10.7900	-2.353%	15,688	-53.661%
2025-08-14	10.7500	11.235000	10.750000	11.0500	-4.659%	14,963	-54.751%
2025-08-13	11.7500	11.750000	10.454400	11.5900	+0.739%	35,614	-56.859%
2025-08-12	10.7700	11.510000	10.770000	11.5050	+4.686%	13,946	-56.541%
2025-08-11	10.6200	10.990000	10.390000	10.9900	+5.775%	17,408	-54.504%
2025-08-08	10.7000	11.000000	10.160000	10.3900	-2.441%	17,447	-51.877%
2025-08-07	11.1100	11.430000	10.500000	10.6500	-4.140%	26,301	-53.052%
2025-08-06	11.3000	11.703400	10.897000	11.1100	-3.391%	20,452	-54.995%
2025-08-05	12.1000	12.100000	11.370000	11.5000	+0.877%	17,301	-56.522%
2025-08-04	10.8500	11.635000	10.755000	11.4000	-0.870%	42,220	-56.140%
2025-08-01	10.8000	12.220000	10.170000	11.5000	+3.604%	36,633	-56.522%
2025-07-31	11.2200	11.590300	10.840000	11.1000	-0.448%	14,218	-54.955%
2025-07-30	11.5000	11.893600	11.000050	11.1500	-5.187%	26,571	-55.157%
2025-07-29	13.6000	13.990000	11.500000	11.7600	-15.335%	80,141	-57.483%
2025-07-28	11.7500	15.880000	11.180100	13.8900	+18.313%	197,362	-64.003%
2025-07-25	10.9200	11.830000	10.276600	11.7400	+6.727%	66,174	-57.411%
2025-07-24	11.5500	12.425000	10.800000	11.0000	-2.396%	150,671	-54.545%
2025-07-23	12.1500	17.240000	10.973300	11.2700	+19.386%	4,168,060	-55.634%
2025-07-22	9.4900	9.900000	9.393200	9.4400	-2.580%	24,884	-47.034%
2025-07-21	9.6400	9.900000	9.380100	9.6900	-2.515%	11,528	-48.400%
2025-07-18	10.1000	10.375300	9.020000	9.9400	-1.095%	35,543	-49.698%
2025-07-17	9.4500	10.300000	9.134600	10.0500	+7.200%	33,979	-50.249%
2025-07-16	8.9100	9.440000	8.780000	9.3750	+7.511%	32,245	-46.667%
2025-07-15	8.8200	8.920000	8.650000	8.7200	-4.281%	11,545	-42.661%
2025-07-14	8.5500	9.150000	8.280000	9.1100	+4.893%	14,213	-45.115%
2025-07-11	8.9100	8.910000	8.500000	8.6850	-3.500%	19,888	-42.429%
2025-07-10	8.9900	9.340000	8.782900	9.0000	-1.370%	29,927	-44.444%
2025-07-09	9.0700	9.520200	9.000000	9.1250	-1.351%	27,750	-45.205%
2025-07-08	8.1000	9.703800	8.041100	9.2500	+14.907%	44,702	-45.946%
2025-07-07	8.4900	8.610000	8.050000	8.0500	-4.734%	13,303	-37.888%
2025-07-03	8.6000	8.650000	8.420000	8.4500	+1.930%	13,376	-40.828%
2025-07-02	7.7500	8.350000	7.735000	8.2900	+10.533%	23,143	-39.686%
2025-07-01	7.9700	7.990000	7.405000	7.5000	-3.846%	45,400	-33.333%
2025-06-30	7.7800	8.000000	7.500000	7.8000	-2.133%	12,086	-35.897%
2025-06-27	8.2100	8.400000	7.809000	7.9700	-2.923%	14,751	-37.265%
2025-06-26	7.7100	8.480000	7.700000	8.2100	+7.180%	36,810	-39.099%
2025-06-25	7.9500	7.950000	7.515000	7.6600	-1.669%	7,921	-34.726%
2025-06-24	7.3200	8.445000	7.320000	7.7900	+3.867%	50,203	-35.815%
2025-06-23	7.5100	7.700000	7.364200	7.5000	-0.925%	10,909	-33.333%
2025-06-20	7.0000	7.915000	6.880000	7.5700	+8.453%	60,660	-33.950%
2025-06-18	6.9400	7.079900	6.800000	6.9800	+2.346%	15,350	-28.367%
2025-06-17	7.0700	7.195000	6.820000	6.8200	-6.575%	21,597	-26.686%
2025-06-16	6.7500	7.350000	6.750000	7.3000	+4.735%	30,782	-31.507%
2025-06-13	7.1000	7.620000	6.800000	6.9700	-3.262%	40,314	-28.264%
2025-06-12	7.5500	7.910000	7.175000	7.2050	-4.696%	37,497	-30.604%
2025-06-11	7.4900	7.690000	7.425000	7.5600	+2.578%	16,478	-33.862%
2025-06-10	7.5200	7.619900	7.270100	7.3700	-1.733%	14,363	-32.157%
2025-06-09	7.1700	7.500000	7.140000	7.5000	+5.042%	36,160	-33.333%
2025-06-06	7.1200	7.460000	7.020100	7.1400	-1.108%	33,531	-29.972%
2025-06-05	7.2300	8.180000	7.070000	7.2200	-2.300%	58,982	-30.748%
2025-06-04	7.2100	7.490000	7.017200	7.3900	+5.196%	43,618	-32.341%
2025-06-03	6.9600	7.232600	6.960000	7.0250	-0.917%	23,839	-28.826%
2025-06-02	6.8000	7.360000	6.800000	7.0900	+4.418%	64,262	-29.478%
2025-05-30	7.0800	7.080000	6.540000	6.7900	-1.594%	37,504	-26.362%
2025-05-29	7.0000	7.199900	6.850000	6.9000	-1.004%	50,170	-27.536%
2025-05-28	6.8700	7.461500	6.850000	6.9700	+1.456%	57,950	-28.264%
2025-05-27	7.1500	7.370000	6.800000	6.8700	-1.435%	41,138	-27.220%
2025-05-23	7.4400	7.620000	6.870000	6.9700	-8.530%	64,363	-28.264%
2025-05-22	7.9900	8.060000	7.300000	7.6200	-4.030%	69,564	-34.383%
2025-05-21	6.8700	8.530000	6.830000	7.9400	+13.267%	193,965	-37.028%
2025-05-20	6.4500	7.227000	6.450000	7.0100	+4.627%	160,314	-28.673%
2025-05-19	8.0300	8.280100	6.150000	6.7000	-17.892%	355,951	-25.373%
2025-05-16	7.5300	8.320000	7.430000	8.1600	+6.667%	111,582	-38.725%
2025-05-15	8.2500	8.986900	7.190000	7.6500	-21.196%	176,710	-34.641%
2025-05-14	9.7216	10.066000	9.356900	9.7076	-0.144%	38,920	-48.494%
2025-05-13	9.5200	9.954000	9.010400	9.7216	-2.800%	44,422	-48.568%
2025-05-12	9.5480	10.359700	9.240000	10.0016	+4.506%	63,765	-50.008%
2025-05-09	10.0800	10.080000	8.960000	9.5704	-2.399%	36,883	-47.756%
2025-05-08	9.9484	9.979200	7.677600	9.8056	-1.408%	106,477	-49.009%
2025-05-07	10.3600	10.500000	9.884000	9.9456	-1.906%	54,868	-49.727%
2025-05-06	11.4520	11.480000	9.858800	10.1388	-14.296%	80,253	-50.684%
2025-05-05	11.6984	12.600000	11.480000	11.8300	-17.513%	109,662	-57.735%
2025-05-02	15.6828	15.993600	13.440000	14.3416	-9.184%	301,825	-65.136%
2025-05-01	13.3896	22.027600	12.980800	15.7920	+38.711%	4,654,928	-68.338%
2025-04-30	11.9000	11.900000	10.824800	11.3848	-5.880%	64,699	-56.082%
2025-04-29	11.8524	12.588800	11.480000	12.0960	+2.418%	40,631	-58.664%
2025-04-28	10.6400	12.320000	10.640000	11.8104	+11.000%	114,326	-57.664%
2025-04-25	11.4520	14.011200	10.640000	10.6400	-5.000%	261,055	-53.008%
2025-04-24	8.8620	13.106800	8.862000	11.2000	+27.389%	366,227	-55.357%
2025-04-23	9.2400	9.660000	8.778000	8.7920	+0.997%	72,089	-43.130%
2025-04-22	8.8984	9.128000	7.980000	8.7052	+3.633%	83,530	-42.563%
2025-04-21	7.7952	10.780000	7.795200	8.4000	+10.092%	475,514	-40.476%
2025-04-17	9.8196	10.015600	6.147800	7.6300	-23.584%	203,181	-34.469%
2025-04-16	10.9480	11.060000	9.878400	9.9848	-10.402%	86,924	-49.924%
2025-04-15	11.6200	11.757200	10.640000	11.1440	-2.927%	29,218	-55.133%
2025-04-14	11.4800	11.757200	10.180800	11.4800	+1.485%	57,951	-56.446%
2025-04-11	10.5952	11.312000	10.250800	11.3120	+1.355%	39,967	-55.799%
2025-04-10	10.9200	11.704000	9.578800	11.1608	+4.482%	98,786	-55.200%
2025-04-09	10.4188	11.068400	9.800000	10.6820	-1.675%	71,473	-53.192%
2025-04-08	12.3200	12.594400	10.360000	10.8640	-12.809%	71,856	-53.976%
2025-04-07	11.7656	13.314000	11.480000	12.4600	-2.881%	63,775	-59.872%
2025-04-04	12.9836	13.101200	10.640000	12.8296	-0.865%	123,954	-61.028%
2025-04-03	13.2020	14.560000	12.880000	12.9416	-12.545%	98,428	-61.365%
2025-04-02	15.6800	16.100000	13.468000	14.7980	-2.292%	145,080	-66.212%
2025-04-01	13.2664	17.080000	13.168400	15.1452	+9.273%	252,072	-66.986%
2025-03-31	12.6980	15.957200	11.936400	13.8600	+1.020%	164,798	-63.925%
2025-03-28	16.8952	18.760000	13.720000	13.7200	-5.769%	824,841	-63.557%
2025-03-27	16.1280	16.237200	14.453600	14.5600	-11.864%	268,930	-65.659%
2025-03-26	18.3400	18.757200	16.254000	16.5200	-14.887%	156,219	-69.734%
2025-03-25	19.3760	20.114900	18.508000	19.4096	+0.072%	161,552	-74.240%
2025-03-24	21.1260	21.560000	17.948000	19.3956	-38.152%	618,273	-74.221%
2025-03-21	28.2800	46.760000	24.164000	31.3600	+45.455%	7,722,216	-84.056%
2025-03-20	21.8820	24.080000	21.280000	21.5600	+1.316%	68,537	-76.809%
2025-03-19	21.8540	22.120000	20.451200	21.2800	-6.726%	39,118	-76.504%
2025-03-18	22.4000	23.711000	21.000000	22.8144	+4.462%	62,721	-78.084%
2025-03-17	21.0000	24.920000	19.040000	21.8400	+0.283%	129,720	-77.106%
2025-03-14	19.4488	23.581600	18.060000	21.7784	+4.825%	457,363	-77.041%
2025-03-13	25.5556	26.317200	20.720000	20.7760	-27.255%	375,956	-75.934%
2025-03-12	33.3200	33.320000	27.165600	28.5600	-8.929%	373,808	-82.493%
2025-03-11	36.4000	36.400000	30.800000	31.3600	-18.248%	40,102	-84.056%
2025-03-10	45.6400	46.200000	36.400000	38.3600	-12.739%	36,121	-86.966%
2025-03-07	46.4800	47.040000	42.280000	43.9600	-7.101%	33,918	-88.626%
2025-03-06	49.2800	50.120000	46.200000	47.3200	-7.650%	40,122	-89.434%
2025-03-05	52.6400	61.600000	49.000000	51.2400	-2.139%	63,190	-90.242%
2025-03-04	50.1200	54.600000	48.440000	52.3600	-2.604%	15,872	-90.451%
2025-03-03	56.5600	57.120000	49.000000	53.7600	-3.030%	41,950	-90.699%
2025-02-28	70.5600	71.120000	52.920000	55.4400	-21.429%	47,289	-90.981%
2025-02-27	75.6000	82.600000	69.160000	70.5600	-24.776%	39,683	-92.914%
2025-02-26	112.0000	118.440000	84.000000	93.8000	-21.911%	33,354	-94.670%
2025-02-25	183.1200	191.800000	104.384000	120.1200	-36.726%	21,837	-95.837%
2025-02-24	226.2400	235.200000	185.360000	189.8400	-16.037%	4,688	-97.366%
2025-02-21	258.1600	265.860000	196.560000	226.1000	-13.821%	5,069	-97.789%
2025-02-20	287.5600	287.560000	255.080000	262.3600	-4.970%	2,810	-98.094%
2025-02-19	291.4800	303.520000	267.680000	276.0800	-7.850%	4,140	-98.189%
2025-02-18	290.0800	316.276800	290.080000	299.6000	+3.282%	4,700	-98.331%
2025-02-14	288.9600	295.680000	282.800000	290.0800	-2.814%	4,812	-98.276%
2025-02-13	296.2400	301.280000	280.560000	298.4800	-1.113%	3,525	-98.325%
2025-02-12	294.2800	302.960000	284.480000	301.8400	-0.462%	3,731	-98.343%
2025-02-11	338.5200	357.560000	294.000000	303.2400	-8.220%	10,325	-98.351%
2025-02-10	274.6800	340.200000	266.000000	330.4000	+19.675%	20,841	-98.487%
2025-02-07	305.4800	315.000000	261.800000	276.0800	-13.281%	24,481	-98.189%
2025-02-06	317.2400	398.997200	299.040000	318.3600	+27.181%	446,187	-98.429%
2025-02-05	184.2400	355.600000	183.962800	250.3200	+45.130%	615,440	-98.003%
2025-02-04	211.1200	212.520000	162.960000	172.4800	-17.867%	11,449	-97.101%
2025-02-03	194.6000	225.960000	182.560000	210.0000	-0.794%	9,953	-97.619%
2025-01-31	225.6800	234.920000	199.922800	211.6800	-6.087%	9,632	-97.638%
2025-01-30	235.2000	263.200000	208.320000	225.4000	-4.167%	24,294	-97.782%
2025-01-29	249.4800	332.354400	216.442800	235.2000	-15.493%	95,772	-97.874%
2025-01-28	231.0000	468.440000	218.397200	278.3200	+45.534%	1,331,960	-98.204%
2025-01-27	181.7200	214.200000	175.560000	191.2400	-2.983%	23,217	-97.385%
2025-01-24	182.5600	272.160000	173.600000	197.1200	+28.000%	453,047	-97.463%
2025-01-23	98.0000	348.040000	92.682800	154.0000	+57.593%	390,967	-96.753%
2025-01-22	98.0000	101.158400	96.880000	97.7200	-0.852%	1,475	-94.883%
2025-01-21	96.6000	98.840000	94.360000	98.5600	+5.075%	1,173	-94.927%
2025-01-17	91.2800	96.600000	90.356000	93.8000	0.000%	1,135	-94.670%
2025-01-16	89.0400	94.080000	85.666000	93.8000	+5.016%	3,490	-94.670%
2025-01-15	97.4400	97.440000	81.200000	89.3200	-5.060%	3,894	-94.402%
2025-01-14	98.0000	98.000000	87.920000	94.0800	+5.660%	5,849	-94.685%
2025-01-13	91.0000	91.000000	74.480000	89.0400	-3.049%	9,795	-94.385%
2025-01-10	96.3200	97.440000	90.720000	91.8400	-4.373%	1,299	-94.556%
2025-01-08	101.0800	103.880000	93.240000	96.0400	-4.986%	3,422	-94.794%
2025-01-07	112.5600	112.560000	94.640000	101.0800	+3.438%	7,304	-95.053%
2025-01-06	106.4000	107.800000	96.040000	97.7200	-4.121%	3,432	-94.883%
2025-01-03	99.4000	105.420000	95.480000	101.9200	+3.116%	2,089	-95.094%
2025-01-02	94.0800	101.897600	92.400000	98.8400	+4.748%	2,508	-94.941%
2024-12-31	107.8000	110.194000	91.960400	94.3600	-10.372%	4,049	-94.701%
2024-12-30	102.2000	106.268400	94.080000	105.2800	+2.452%	2,820	-95.251%
2024-12-27	108.6400	112.000000	100.800000	102.7600	-5.656%	5,323	-95.134%
2024-12-26	100.2400	110.880000	98.000000	108.9200	+10.511%	3,352	-95.409%

.dark-mode .W5PCDs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W5PCDs{ color: #333333; background-color: white; border: 2px solid #333333; }RNAZTransCode Therapeutics, Inc. Common Stockstock NASDAQ

RNAZ
TransCode Therapeutics, Inc. Common Stock
stock NASDAQ