Dark

RNAZ
TransCode Therapeutics, Inc. Common Stock
stock NASDAQ

Market Open

Sep 3, 2026 12:28:11 PM EDT

2.12USD+5.473%(+0.11)60,637

1.65Bid 2.63Ask 0.98Spread

Pre-market

Sep 3, 2026 9:26:30 AM EDT

2.17USD+7.960%(+0.16)1,680

After-hours

Sep 1, 2026 4:20:30 PM EDT

2.01USD-2.345%(-0.05)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-03	2.120000	2.120000	2.120000	2.1200	+5.473%	60,637	0.000%
2026-09-02	2.060000	2.120000	2.010000	2.0100	-2.427%	22,515	+5.473%
2026-09-01	2.080000	2.349800	2.040000	2.0600	-1.905%	98,171	+2.913%
2026-08-31	2.100000	2.280000	1.831800	2.1000	-3.670%	838,251	+0.952%
2026-08-28	2.240000	2.345300	2.090000	2.1800	-4.386%	38,032	-2.752%
2026-08-27	2.350000	2.408500	2.270000	2.2800	-2.564%	27,617	-7.018%
2026-08-26	2.580000	2.580000	2.240000	2.3400	-7.510%	24,255	-9.402%
2026-08-25	2.740000	2.873000	2.400000	2.5300	-6.296%	138,124	-16.206%
2026-08-24	2.900000	2.910000	2.650000	2.7000	-5.923%	78,327	-21.481%
2026-08-21	2.900000	3.000000	2.870000	2.8700	-3.367%	42,178	-26.132%
2026-08-20	3.121000	3.280000	2.870000	2.9700	-7.477%	45,695	-28.620%
2026-08-19	3.270000	3.489900	3.030000	3.2100	-0.926%	76,126	-33.956%
2026-08-18	3.000000	3.370000	3.000000	3.2400	+2.532%	22,064	-34.568%
2026-08-17	3.360000	3.497800	2.943200	3.1600	-3.659%	81,257	-32.911%
2026-08-14	3.500000	3.700000	3.210000	3.2800	-5.747%	41,009	-35.366%
2026-08-13	3.420000	3.500000	3.300000	3.4800	+3.264%	23,982	-39.080%
2026-08-12	3.400000	3.610000	3.320000	3.3700	-1.749%	21,581	-37.092%
2026-08-11	3.900000	3.979900	3.430000	3.4300	-11.598%	24,119	-38.192%
2026-08-10	3.910000	4.260000	3.880000	3.8800	-2.020%	20,136	-45.361%
2026-08-07	4.000000	4.309900	3.960000	3.9600	-7.260%	28,588	-46.465%
2026-08-06	4.300000	4.300000	3.990000	4.2700	+0.471%	13,386	-50.351%
2026-08-05	4.540000	4.540000	4.250000	4.2500	-4.494%	8,373	-50.118%
2026-08-04	4.380000	4.720000	4.380000	4.4500	+5.450%	14,482	-52.360%
2026-08-03	4.520727	4.620000	4.220000	4.2200	-7.456%	10,714	-49.763%
2026-07-31	5.130000	5.369900	4.470000	4.5600	-13.143%	30,264	-53.509%
2026-07-30	5.060000	5.505000	5.001400	5.2500	+5.847%	10,347	-59.619%
2026-07-29	4.850000	5.313600	4.800000	4.9600	-0.800%	5,228	-57.258%
2026-07-28	5.800000	6.000000	4.500100	5.0000	-8.257%	42,484	-57.600%
2026-07-27	5.890000	6.125000	5.400000	5.4500	-8.094%	24,002	-61.101%
2026-07-24	6.450000	6.690000	5.850000	5.9300	-18.207%	24,561	-64.250%
2026-07-23	7.830000	7.970000	7.250000	7.2500	-13.690%	13,829	-70.759%
2026-07-21	8.531000	8.965000	8.040000	8.4000	-3.780%	10,823	-74.762%
2026-07-20	8.680000	8.875000	8.450100	8.7300	+3.559%	14,400	-75.716%
2026-07-17	8.470000	8.994300	8.123200	8.4300	+1.935%	5,861	-74.852%
2026-07-16	8.460000	8.744400	8.270000	8.2700	-4.888%	6,423	-74.365%
2026-07-15	8.845000	9.395000	8.440000	8.6950	+1.340%	17,711	-75.618%
2026-07-14	8.450000	8.645000	8.006800	8.5800	+0.234%	17,223	-75.291%
2026-07-13	8.790000	9.120000	7.940500	8.5600	-3.058%	25,210	-75.234%
2026-07-10	9.490000	10.690000	8.480000	8.8300	-7.973%	59,599	-75.991%
2026-07-09	7.960000	9.939900	7.759600	9.5950	+21.841%	66,803	-77.905%
2026-07-08	8.540000	8.540000	7.300000	7.8750	-6.694%	34,167	-73.079%
2026-07-07	7.590000	8.500000	7.590000	8.4400	+8.623%	23,062	-74.882%
2026-07-06	8.900000	8.900000	7.296000	7.7700	-9.756%	51,956	-72.716%
2026-07-02	7.740000	8.790000	7.621000	8.6100	+12.549%	51,709	-75.377%
2026-07-01	6.250000	7.970000	6.150000	7.6500	+23.188%	69,172	-72.288%
2026-06-30	5.150000	6.300000	4.967100	6.2100	+18.511%	51,677	-65.862%
2026-06-29	4.850000	5.400000	4.850000	5.2400	+5.433%	15,294	-59.542%
2026-06-26	4.755000	5.170000	4.567500	4.9700	+9.231%	16,516	-57.344%
2026-06-25	4.800000	5.010000	4.070100	4.5500	-7.048%	29,617	-53.407%
2026-06-24	5.260000	5.300000	4.700000	4.8950	+0.824%	11,455	-56.691%
2026-06-23	4.832900	4.937300	4.600100	4.8550	-2.900%	5,470	-56.334%
2026-06-22	4.700000	5.182400	4.350000	5.0000	+6.383%	11,628	-57.600%
2026-06-18	5.285000	5.450000	4.700000	4.7000	-12.150%	31,670	-54.894%
2026-06-17	5.300600	5.872300	5.090000	5.3500	-3.430%	21,296	-60.374%
2026-06-16	5.470000	5.640000	5.410000	5.5400	+1.280%	12,106	-61.733%
2026-06-15	5.175000	6.000000	5.020000	5.4700	+2.627%	38,311	-61.243%
2026-06-12	5.300000	5.500000	5.300000	5.3300	-6.327%	5,808	-60.225%
2026-06-11	5.270000	5.820000	5.170000	5.6900	+3.267%	8,416	-62.742%
2026-06-10	4.940000	5.582500	4.570000	5.5100	+10.643%	18,782	-61.525%
2026-06-09	5.143300	5.200000	4.870000	4.9800	-2.161%	20,793	-57.430%
2026-06-08	5.430000	5.680000	4.500000	5.0900	-9.107%	86,235	-58.350%
2026-06-05	5.760000	6.300000	5.520000	5.6000	-4.110%	99,956	-62.143%
2026-06-04	5.070000	5.987800	4.653200	5.8400	+15.873%	133,873	-63.699%
2026-06-03	4.250000	5.340000	3.820000	5.0400	-4.636%	2,328,196	-57.937%
2026-06-02	5.445000	5.589900	5.220000	5.2850	-2.762%	15,624	-59.886%
2026-06-01	5.380000	5.747300	5.250000	5.4351	+5.741%	10,365	-60.994%
2026-05-29	5.445000	5.450000	5.120000	5.1400	-2.836%	8,770	-58.755%
2026-05-28	5.110100	5.700000	5.110100	5.2900	+3.929%	20,469	-59.924%
2026-05-27	5.200000	5.927300	5.010000	5.0900	-5.566%	19,957	-58.350%
2026-05-26	5.430000	5.810000	5.010100	5.3900	-13.622%	40,476	-60.668%
2026-05-22	6.040000	6.550000	6.030000	6.2400	+2.044%	7,730	-66.026%
2026-05-21	6.000000	6.200000	6.000000	6.1150	+0.082%	4,740	-65.331%
2026-05-20	6.000000	6.270000	5.559800	6.1100	-1.099%	15,208	-65.303%
2026-05-19	6.350000	6.500000	6.010000	6.1779	+0.126%	11,612	-65.684%
2026-05-18	6.645000	7.140000	6.020000	6.1701	-6.514%	9,873	-65.641%
2026-05-15	6.990000	7.220000	6.560100	6.6000	-2.778%	6,380	-67.879%
2026-05-14	7.100000	7.430000	6.750000	6.7886	-2.603%	9,419	-68.771%
2026-05-13	6.860000	7.440000	6.700000	6.9700	+3.566%	10,915	-69.584%
2026-05-12	7.035000	7.035000	6.720000	6.7300	-3.857%	5,759	-68.499%
2026-05-11	7.120000	7.480000	6.500100	7.0000	-4.372%	24,035	-69.714%
2026-05-08	7.485000	8.005000	7.300000	7.3200	-4.314%	6,952	-71.038%
2026-05-07	7.520000	8.249900	7.480000	7.6500	+1.729%	10,762	-72.288%
2026-05-06	7.880000	7.900000	7.510000	7.5200	-4.326%	8,607	-71.809%
2026-05-05	8.090000	8.090000	7.750000	7.8600	+1.550%	4,859	-73.028%
2026-05-04	7.920000	8.100000	7.740000	7.7400	-1.149%	6,350	-72.610%
2026-05-01	8.400000	8.400000	7.830000	7.8300	-2.247%	5,251	-72.925%
2026-04-30	8.400000	9.300000	8.010000	8.0100	-4.643%	10,565	-73.533%
2026-04-29	8.300000	8.540000	8.165000	8.4000	-0.592%	10,122	-74.762%
2026-04-28	8.300000	8.615400	8.300000	8.4500	-0.471%	1,335	-74.911%
2026-04-27	8.490000	8.490000	8.490000	8.4900	-0.352%	16	-75.029%
2026-04-24	8.484200	8.520000	8.340000	8.5200	-1.730%	1,211	-75.117%
2026-04-23	9.100000	9.100000	8.550000	8.6700	+0.846%	5,009	-75.548%
2026-04-22	8.590000	8.780000	8.450000	8.5973	-3.074%	4,620	-75.341%
2026-04-21	8.645900	8.870000	8.645900	8.8700	-0.169%	1,786	-76.099%
2026-04-20	8.795000	8.960000	8.610000	8.8850	+0.966%	2,699	-76.140%
2026-04-17	9.000000	9.000000	8.610000	8.8000	+1.149%	4,345	-75.909%
2026-04-16	8.691700	9.510000	8.669900	8.7000	-2.357%	9,113	-75.632%
2026-04-15	8.900000	9.150000	8.545500	8.9100	+0.112%	5,927	-76.207%
2026-04-14	8.690000	10.300000	8.675000	8.9000	+1.136%	19,821	-76.180%
2026-04-13	7.920000	8.800000	7.880000	8.8000	+7.186%	5,620	-75.909%
2026-04-10	8.210100	8.500000	8.210000	8.2100	-3.977%	11,228	-74.178%
2026-04-09	8.300000	8.568500	8.220000	8.5500	+2.273%	3,175	-75.205%
2026-04-08	8.850000	8.920000	8.360000	8.3600	-3.908%	5,196	-74.641%
2026-04-07	8.660000	9.075000	8.620600	8.7000	-2.902%	6,033	-75.632%
2026-04-06	8.810000	8.960000	8.742000	8.9600	+4.186%	1,393	-76.339%
2026-04-02	8.820000	8.820000	8.600000	8.6000	-1.036%	1,541	-75.349%
2026-04-01	8.950000	9.440000	8.690000	8.6900	+0.929%	5,368	-75.604%
2026-03-31	8.560000	8.800000	8.460000	8.6100	+0.350%	12,282	-75.377%
2026-03-30	8.760000	8.760000	8.580000	8.5800	-1.379%	2,789	-75.291%
2026-03-27	8.865000	9.320000	8.520100	8.7000	+1.874%	6,548	-75.632%
2026-03-26	8.870000	8.870000	8.520100	8.5400	0.000%	3,426	-75.176%
2026-03-25	8.920000	9.040000	8.520000	8.5400	+0.353%	2,425	-75.176%
2026-03-24	8.660000	8.920000	8.400100	8.5100	-5.339%	11,613	-75.088%
2026-03-23	9.110000	9.175300	8.980000	8.9900	+0.111%	6,201	-76.418%
2026-03-20	9.300000	9.300000	8.785000	8.9800	-3.545%	14,240	-76.392%
2026-03-19	9.340000	9.340000	9.070000	9.3100	-2.513%	11,494	-77.229%
2026-03-18	9.280000	9.630000	9.180000	9.5500	-1.343%	5,999	-77.801%
2026-03-17	9.360000	9.750000	9.200000	9.6800	+3.529%	11,461	-78.099%
2026-03-16	9.480000	9.800000	9.315000	9.3500	-4.446%	10,637	-77.326%
2026-03-13	9.110000	9.835000	9.110000	9.7850	-0.153%	6,753	-78.334%
2026-03-12	9.520000	9.900000	8.898000	9.8000	+2.350%	16,153	-78.367%
2026-03-11	9.710000	9.867900	9.575000	9.5750	-0.880%	5,863	-77.859%
2026-03-10	9.650000	9.990000	9.526300	9.6600	-0.103%	3,448	-78.054%
2026-03-09	9.669900	9.876394	9.100000	9.6700	+0.729%	12,184	-78.077%
2026-03-06	10.030600	10.030600	9.108900	9.6000	+2.894%	11,532	-77.917%
2026-03-05	9.625000	9.965000	9.250100	9.3300	-5.183%	18,380	-77.278%
2026-03-04	9.760000	10.400000	9.375600	9.8400	-4.000%	13,372	-78.455%
2026-03-03	10.040000	10.400000	9.400100	10.2500	+3.850%	28,979	-79.317%
2026-03-02	9.340000	10.150000	9.300000	9.8700	+2.706%	11,276	-78.521%
2026-02-27	10.055000	10.055000	9.530000	9.6100	-5.506%	18,105	-77.940%
2026-02-26	9.424800	10.170000	9.424800	10.1700	+1.904%	6,859	-79.154%
2026-02-25	9.620000	10.010000	9.620000	9.9800	+0.808%	14,725	-78.758%
2026-02-24	9.990000	9.990000	9.480000	9.9000	+2.378%	13,712	-78.586%
2026-02-23	9.690000	9.825000	9.310000	9.6700	-0.206%	50,821	-78.077%
2026-02-20	10.200000	10.210000	9.650900	9.6900	-6.647%	5,535	-78.122%
2026-02-19	9.508100	10.550000	8.857100	10.3800	+12.826%	17,371	-79.576%
2026-02-18	8.750000	9.410000	8.750000	9.2000	+6.236%	34,057	-76.957%
2026-02-17	9.105000	9.190000	8.580000	8.6600	-5.972%	42,588	-75.520%
2026-02-13	9.580000	9.830000	9.010000	9.2100	-6.781%	21,156	-76.982%
2026-02-12	9.940000	10.050000	9.300100	9.8800	-1.692%	16,070	-78.543%
2026-02-11	10.100000	10.652700	9.960000	10.0500	-4.468%	23,834	-78.905%
2026-02-10	10.630000	11.080000	9.840100	10.5200	-1.866%	67,638	-79.848%
2026-02-09	8.600000	10.950000	8.600000	10.7200	+20.314%	87,641	-80.224%
2026-02-06	9.890000	10.080000	7.991400	8.9100	-10.632%	161,956	-76.207%
2026-02-05	11.750000	12.300000	9.080000	9.9700	+16.200%	11,718,386	-78.736%
2026-02-04	9.380000	9.400000	8.500000	8.5800	-4.454%	8,506	-75.291%
2026-02-03	10.000000	10.000000	8.930000	8.9800	-3.441%	7,322	-76.392%
2026-02-02	9.500000	9.960000	9.206600	9.3000	-2.002%	6,734	-77.204%
2026-01-30	10.900000	10.900000	9.265000	9.4900	-9.425%	16,660	-77.661%
2026-01-29	10.670000	10.800000	9.900000	10.4775	-5.480%	14,129	-79.766%
2026-01-28	11.365000	11.365000	10.395000	11.0850	-5.013%	27,187	-80.875%
2026-01-27	12.140000	12.340000	11.620000	11.6700	-5.429%	21,891	-81.834%
2026-01-26	10.190000	12.600000	10.170000	12.3400	+25.025%	75,591	-82.820%
2026-01-23	9.570000	10.500000	9.340000	9.8700	+5.901%	20,615	-78.521%
2026-01-22	9.400000	9.730000	9.050000	9.3200	-0.640%	11,670	-77.253%
2026-01-21	8.810000	9.400000	8.660000	9.3800	+7.323%	9,750	-77.399%
2026-01-20	8.900000	8.900000	8.350100	8.7400	-2.237%	13,743	-75.744%
2026-01-16	8.790000	9.190000	8.635200	8.9400	+1.246%	5,314	-76.286%
2026-01-15	8.885000	9.160000	8.550000	8.8300	-2.106%	12,304	-75.991%
2026-01-14	7.870000	9.260000	7.870000	9.0200	+5.621%	32,013	-76.497%
2026-01-13	7.850000	8.590000	7.720000	8.5400	+7.421%	33,584	-75.176%
2026-01-12	7.780000	7.950000	7.650000	7.9500	-0.749%	23,886	-73.333%
2026-01-09	7.780000	8.139800	7.590000	8.0100	+1.009%	23,660	-73.533%
2026-01-08	7.090000	7.950000	7.080000	7.9300	+6.158%	42,894	-73.266%
2026-01-07	7.330000	7.960000	7.260200	7.4700	+1.495%	62,685	-71.620%
2026-01-06	7.210000	8.200000	6.500000	7.3600	+0.684%	2,268,501	-71.196%
2026-01-05	7.040000	7.899900	7.040000	7.3100	-1.216%	21,430	-70.999%
2026-01-02	6.710000	7.400000	6.710000	7.4000	+8.346%	21,403	-71.351%
2025-12-31	6.900000	7.330000	6.503300	6.8300	+6.056%	60,382	-68.960%
2025-12-30	6.620000	6.760000	6.350000	6.4400	0.000%	201,964	-67.081%
2025-12-29	6.780000	6.950000	6.082900	6.4400	-7.471%	21,606	-67.081%
2025-12-26	7.480000	7.480000	6.935000	6.9600	-6.326%	15,437	-69.540%
2025-12-24	7.150000	7.670000	7.140000	7.4300	-1.328%	5,596	-71.467%
2025-12-23	7.370000	7.660000	7.324900	7.5300	-0.856%	20,269	-71.846%
2025-12-22	8.180000	8.430000	7.100100	7.5950	-4.104%	16,501	-72.087%
2025-12-19	7.610100	8.300000	7.610100	7.9200	+0.892%	5,809	-73.232%
2025-12-18	8.460000	9.240000	7.210000	7.8500	-7.210%	22,321	-72.994%
2025-12-17	8.900100	9.162200	8.260000	8.4600	-7.084%	14,965	-74.941%
2025-12-16	9.207000	9.309000	9.000000	9.1050	+0.386%	7,011	-76.716%
2025-12-15	9.561100	9.580000	8.690000	9.0700	-4.627%	8,919	-76.626%
2025-12-12	9.937200	10.249900	9.280000	9.5100	-8.733%	17,177	-77.708%
2025-12-11	9.800000	11.280000	9.530000	10.4200	+20.742%	88,500	-79.655%
2025-12-10	8.350000	9.310000	8.350000	8.6300	+2.616%	15,240	-75.435%
2025-12-09	8.500000	8.500000	8.200000	8.4100	+0.719%	14,305	-74.792%
2025-12-08	8.360000	8.690600	8.245000	8.3500	-3.020%	7,520	-74.611%
2025-12-05	8.640000	9.000000	8.454100	8.6100	-0.298%	8,199	-75.377%
2025-12-04	8.480000	8.780000	8.450000	8.6357	+2.684%	3,266	-75.451%
2025-12-03	8.770000	8.770000	8.200000	8.4100	-6.034%	10,583	-74.792%
2025-12-02	8.910000	9.000000	8.510000	8.9500	-3.660%	6,415	-76.313%
2025-11-28	9.300000	9.300000	9.290000	9.2900	+0.759%	1,211	-77.180%
2025-11-26	9.220000	9.410000	9.200000	9.2200	+0.326%	2,638	-77.007%
2025-11-25	8.900000	9.210000	8.900000	9.1900	+1.547%	6,115	-76.931%
2025-11-24	8.730000	9.159000	8.730000	9.0500	+4.745%	6,025	-76.575%
2025-11-21	8.480000	8.800000	8.480000	8.6400	+0.935%	4,447	-75.463%
2025-11-20	8.550000	9.260000	8.505700	8.5600	-4.783%	7,626	-75.234%
2025-11-19	9.010000	9.420000	8.900000	8.9900	-0.443%	10,183	-76.418%
2025-11-18	9.200000	9.390000	8.990000	9.0300	-4.038%	12,316	-76.523%
2025-11-17	9.000000	9.431500	8.752100	9.4100	+1.840%	19,705	-77.471%
2025-11-14	8.570000	9.240000	8.570000	9.2400	+9.739%	6,760	-77.056%
2025-11-13	8.990000	8.990000	8.410000	8.4200	-4.318%	10,788	-74.822%
2025-11-12	9.060000	9.140000	8.600000	8.8000	-2.870%	11,939	-75.909%
2025-11-11	9.270000	9.360000	8.760000	9.0600	-3.617%	12,394	-76.600%
2025-11-10	9.520000	9.850000	9.297800	9.4000	-0.340%	13,839	-77.447%
2025-11-07	9.460000	9.490000	8.900000	9.4321	+1.530%	25,214	-77.524%
2025-11-06	9.760000	9.914200	9.060000	9.2900	-2.926%	11,192	-77.180%
2025-11-05	9.500000	10.070300	9.500000	9.5700	+0.737%	12,119	-77.847%
2025-11-04	9.910000	10.450000	9.500000	9.5000	-9.610%	17,034	-77.684%
2025-11-03	11.100000	11.100000	10.510000	10.5100	-6.161%	34,717	-79.829%
2025-10-31	11.330000	11.330000	10.980000	11.2000	+2.283%	15,476	-81.071%
2025-10-30	12.000000	12.460000	10.900000	10.9500	-8.215%	23,738	-80.639%
2025-10-29	12.690000	12.690000	11.890000	11.9300	-5.989%	28,046	-82.230%
2025-10-28	13.010000	13.205100	12.400000	12.6900	-3.425%	10,785	-83.294%
2025-10-27	13.750000	13.960000	13.030000	13.1400	-1.867%	16,968	-83.866%
2025-10-24	13.320000	13.770000	12.920000	13.3900	+1.903%	8,823	-84.167%
2025-10-23	12.420000	13.465000	12.110000	13.1400	+5.712%	37,719	-83.866%
2025-10-22	13.370000	13.570000	12.360000	12.4300	-9.731%	36,111	-82.944%
2025-10-21	14.690000	14.690000	13.080000	13.7700	-6.707%	35,463	-84.604%
2025-10-20	15.070000	15.333000	14.760000	14.7600	-3.086%	17,640	-85.637%
2025-10-17	14.910000	15.391100	14.700000	15.2300	+2.078%	23,617	-86.080%
2025-10-16	14.760000	15.490000	14.570000	14.9200	+0.471%	54,331	-85.791%
2025-10-15	14.240000	15.300000	14.040000	14.8500	+3.992%	63,597	-85.724%
2025-10-14	13.650000	15.897100	13.290000	14.2800	+5.621%	116,189	-85.154%
2025-10-13	13.920000	14.320000	13.503300	13.5200	-4.452%	76,185	-84.320%
2025-10-10	14.120000	15.940000	13.870000	14.1500	-4.263%	125,086	-85.018%
2025-10-09	13.290000	15.500000	13.000000	14.7800	-0.135%	221,224	-85.656%
2025-10-08	18.710000	20.990000	13.182000	14.8000	+21.113%	7,504,249	-85.676%
2025-10-07	11.810000	12.220000	11.520000	12.2200	+3.559%	15,965	-82.651%
2025-10-06	10.410000	12.310000	10.410000	11.8000	+11.690%	54,984	-82.034%
2025-10-03	10.720000	10.740000	10.324200	10.5650	-0.142%	5,590	-79.934%
2025-10-02	11.000000	11.000000	10.580000	10.5800	-0.283%	10,120	-79.962%
2025-10-01	10.990000	11.010000	10.610000	10.6100	-1.302%	6,218	-80.019%
2025-09-30	10.573800	10.820000	10.110000	10.7500	+0.980%	9,141	-80.279%
2025-09-29	10.010000	10.700000	9.970100	10.6457	+4.677%	8,379	-80.086%
2025-09-26	10.000000	10.325000	9.864000	10.1700	+2.520%	27,347	-79.154%
2025-09-25	10.220000	10.550000	9.806300	9.9200	-4.707%	24,633	-78.629%
2025-09-24	10.320000	10.847700	10.000100	10.4100	-0.478%	7,441	-79.635%
2025-09-23	10.800000	10.980000	10.356800	10.4600	-8.046%	17,978	-79.732%
2025-09-22	11.680000	11.680000	11.000000	11.3753	-2.692%	5,605	-81.363%
2025-09-19	11.020000	11.876300	10.980000	11.6900	+4.096%	13,320	-81.865%
2025-09-18	11.680000	11.800000	11.145528	11.2300	-1.144%	12,205	-81.122%
2025-09-17	11.395600	11.760000	11.150000	11.3600	-2.656%	8,091	-81.338%
2025-09-16	11.240000	11.676600	10.940000	11.6700	+6.575%	12,672	-81.834%
2025-09-15	10.990000	11.290000	10.865000	10.9500	+2.336%	8,682	-80.639%
2025-09-12	11.290000	11.290000	10.665000	10.7000	-4.464%	7,095	-80.187%
2025-09-11	10.700000	11.450200	10.700000	11.2000	+4.673%	17,702	-81.071%
2025-09-10	11.020000	11.179200	10.423700	10.7000	-4.036%	4,046	-80.187%
2025-09-09	11.450000	11.450000	10.860000	11.1500	+2.670%	8,362	-80.987%
2025-09-08	10.750000	10.970000	10.485000	10.8600	-1.003%	7,713	-80.479%
2025-09-05	10.190000	10.970000	10.000000	10.9700	+4.476%	16,217	-80.675%
2025-09-04	10.198800	10.500000	10.198800	10.5000	+0.191%	7,065	-79.810%
2025-09-03	10.490000	10.490000	10.040000	10.4800	+1.846%	19,639	-79.771%
2025-09-02	9.460000	10.290000	9.460000	10.2900	+5.755%	9,270	-79.397%
2025-08-29	10.000000	10.000000	9.290100	9.7300	-1.518%	10,422	-78.212%
2025-08-28	10.070000	10.140000	9.825000	9.8800	-1.692%	14,417	-78.543%
2025-08-27	9.890000	10.225000	9.660000	10.0500	-2.332%	11,845	-78.905%
2025-08-26	9.790000	10.475000	9.590000	10.2900	+5.107%	9,683	-79.397%
2025-08-25	9.960000	10.274800	9.720000	9.7900	-4.581%	7,768	-78.345%
2025-08-22	9.500000	10.450000	9.500000	10.2600	+8.917%	10,985	-79.337%
2025-08-21	9.830000	10.170500	9.420000	9.4200	-7.009%	11,554	-77.495%
2025-08-20	10.150000	10.235000	9.860000	10.1300	+3.367%	14,314	-79.072%
2025-08-19	10.690000	10.690000	9.410400	9.8000	-6.667%	19,220	-78.367%
2025-08-18	10.662000	10.740000	10.500000	10.5000	-2.688%	8,978	-79.810%
2025-08-15	11.700000	11.700000	10.550000	10.7900	-2.353%	15,688	-80.352%
2025-08-14	10.750000	11.235000	10.750000	11.0500	-4.659%	14,963	-80.814%
2025-08-13	11.750000	11.750000	10.454400	11.5900	+0.739%	35,614	-81.708%
2025-08-12	10.770000	11.510000	10.770000	11.5050	+4.686%	13,946	-81.573%
2025-08-11	10.620000	10.990000	10.390000	10.9900	+5.775%	17,408	-80.710%
2025-08-08	10.700000	11.000000	10.160000	10.3900	-2.441%	17,447	-79.596%
2025-08-07	11.110000	11.430000	10.500000	10.6500	-4.140%	26,301	-80.094%
2025-08-06	11.300000	11.703400	10.897000	11.1100	-3.391%	20,452	-80.918%
2025-08-05	12.100000	12.100000	11.370000	11.5000	+0.877%	17,301	-81.565%
2025-08-04	10.850000	11.635000	10.755000	11.4000	-0.870%	42,220	-81.404%
2025-08-01	10.800000	12.220000	10.170000	11.5000	+3.604%	36,633	-81.565%
2025-07-31	11.220000	11.590300	10.840000	11.1000	-0.448%	14,218	-80.901%
2025-07-30	11.500000	11.893600	11.000050	11.1500	-5.187%	26,571	-80.987%
2025-07-29	13.600000	13.990000	11.500000	11.7600	-15.335%	80,141	-81.973%
2025-07-28	11.750000	15.880000	11.180100	13.8900	+18.313%	197,362	-84.737%
2025-07-25	10.920000	11.830000	10.276600	11.7400	+6.727%	66,174	-81.942%
2025-07-24	11.550000	12.425000	10.800000	11.0000	-2.396%	150,671	-80.727%
2025-07-23	12.150000	17.240000	10.973300	11.2700	+19.386%	4,168,060	-81.189%
2025-07-22	9.490000	9.900000	9.393200	9.4400	-2.580%	24,884	-77.542%
2025-07-21	9.640000	9.900000	9.380100	9.6900	-2.515%	11,528	-78.122%
2025-07-18	10.100000	10.375300	9.020000	9.9400	-1.095%	35,543	-78.672%
2025-07-17	9.450000	10.300000	9.134600	10.0500	+7.200%	33,979	-78.905%
2025-07-16	8.910000	9.440000	8.780000	9.3750	+7.511%	32,245	-77.387%
2025-07-15	8.820000	8.920000	8.650000	8.7200	-4.281%	11,545	-75.688%
2025-07-14	8.550000	9.150000	8.280000	9.1100	+4.893%	14,213	-76.729%
2025-07-11	8.910000	8.910000	8.500000	8.6850	-3.500%	19,888	-75.590%
2025-07-10	8.990000	9.340000	8.782900	9.0000	-1.370%	29,927	-76.444%
2025-07-09	9.070000	9.520200	9.000000	9.1250	-1.351%	27,750	-76.767%
2025-07-08	8.100000	9.703800	8.041100	9.2500	+14.907%	44,702	-77.081%
2025-07-07	8.490000	8.610000	8.050000	8.0500	-4.734%	13,303	-73.665%
2025-07-03	8.600000	8.650000	8.420000	8.4500	+1.930%	13,376	-74.911%
2025-07-02	7.750000	8.350000	7.735000	8.2900	+10.533%	23,143	-74.427%
2025-07-01	7.970000	7.990000	7.405000	7.5000	-3.846%	45,400	-71.733%
2025-06-30	7.780000	8.000000	7.500000	7.8000	-2.133%	12,086	-72.821%
2025-06-27	8.210000	8.400000	7.809000	7.9700	-2.923%	14,751	-73.400%
2025-06-26	7.710000	8.480000	7.700000	8.2100	+7.180%	36,810	-74.178%
2025-06-25	7.950000	7.950000	7.515000	7.6600	-1.669%	7,921	-72.324%
2025-06-24	7.320000	8.445000	7.320000	7.7900	+3.867%	50,203	-72.786%
2025-06-23	7.510000	7.700000	7.364200	7.5000	-0.925%	10,909	-71.733%
2025-06-20	7.000000	7.915000	6.880000	7.5700	+8.453%	60,660	-71.995%
2025-06-18	6.940000	7.079900	6.800000	6.9800	+2.346%	15,350	-69.628%
2025-06-17	7.070000	7.195000	6.820000	6.8200	-6.575%	21,597	-68.915%
2025-06-16	6.750000	7.350000	6.750000	7.3000	+4.735%	30,782	-70.959%
2025-06-13	7.100000	7.620000	6.800000	6.9700	-3.262%	40,314	-69.584%
2025-06-12	7.550000	7.910000	7.175000	7.2050	-4.696%	37,497	-70.576%
2025-06-11	7.490000	7.690000	7.425000	7.5600	+2.578%	16,478	-71.958%
2025-06-10	7.520000	7.619900	7.270100	7.3700	-1.733%	14,363	-71.235%
2025-06-09	7.170000	7.500000	7.140000	7.5000	+5.042%	36,160	-71.733%
2025-06-06	7.120000	7.460000	7.020100	7.1400	-1.108%	33,531	-70.308%
2025-06-05	7.230000	8.180000	7.070000	7.2200	-2.300%	58,982	-70.637%
2025-06-04	7.210000	7.490000	7.017200	7.3900	+5.196%	43,618	-71.313%
2025-06-03	6.960000	7.232600	6.960000	7.0250	-0.917%	23,839	-69.822%
2025-06-02	6.800000	7.360000	6.800000	7.0900	+4.418%	64,262	-70.099%
2025-05-30	7.080000	7.080000	6.540000	6.7900	-1.594%	37,504	-68.778%
2025-05-29	7.000000	7.199900	6.850000	6.9000	-1.004%	50,170	-69.275%
2025-05-28	6.870000	7.461500	6.850000	6.9700	+1.456%	57,950	-69.584%
2025-05-27	7.150000	7.370000	6.800000	6.8700	-1.435%	41,138	-69.141%
2025-05-23	7.440000	7.620000	6.870000	6.9700	-8.530%	64,363	-69.584%
2025-05-22	7.990000	8.060000	7.300000	7.6200	-4.030%	69,564	-72.178%
2025-05-21	6.870000	8.530000	6.830000	7.9400	+13.267%	193,965	-73.300%
2025-05-20	6.450000	7.227000	6.450000	7.0100	+4.627%	160,314	-69.757%
2025-05-19	8.030000	8.280100	6.150000	6.7000	-17.892%	355,951	-68.358%
2025-05-16	7.530000	8.320000	7.430000	8.1600	+6.667%	111,582	-74.020%
2025-05-15	8.250000	8.986900	7.190000	7.6500	-21.196%	176,710	-72.288%
2025-05-14	9.721600	10.066000	9.356900	9.7076	-0.144%	38,920	-78.161%
2025-05-13	9.520000	9.954000	9.010400	9.7216	-2.800%	44,422	-78.193%
2025-05-12	9.548000	10.359700	9.240000	10.0016	+4.506%	63,765	-78.803%
2025-05-09	10.080000	10.080000	8.960000	9.5704	-2.399%	36,883	-77.848%
2025-05-08	9.948400	9.979200	7.677600	9.8056	-1.408%	106,477	-78.380%
2025-05-07	10.360000	10.500000	9.884000	9.9456	-1.906%	54,868	-78.684%
2025-05-06	11.452000	11.480000	9.858800	10.1388	-14.296%	80,253	-79.090%
2025-05-05	11.698400	12.600000	11.480000	11.8300	-17.513%	109,662	-82.079%
2025-05-02	15.682800	15.993600	13.440000	14.3416	-9.184%	301,825	-85.218%
2025-05-01	13.389600	22.027600	12.980800	15.7920	+38.711%	4,654,928	-86.575%
2025-04-30	11.900000	11.900000	10.824800	11.3848	-5.880%	64,699	-81.379%
2025-04-29	11.852400	12.588800	11.480000	12.0960	+2.418%	40,631	-82.474%
2025-04-28	10.640000	12.320000	10.640000	11.8104	+11.000%	114,326	-82.050%
2025-04-25	11.452000	14.011200	10.640000	10.6400	-5.000%	261,055	-80.075%
2025-04-24	8.862000	13.106800	8.862000	11.2000	+27.389%	366,227	-81.071%
2025-04-23	9.240000	9.660000	8.778000	8.7920	+0.997%	72,089	-75.887%
2025-04-22	8.898400	9.128000	7.980000	8.7052	+3.633%	83,530	-75.647%
2025-04-21	7.795200	10.780000	7.795200	8.4000	+10.092%	475,514	-74.762%
2025-04-17	9.819600	10.015600	6.147800	7.6300	-23.584%	203,181	-72.215%
2025-04-16	10.948000	11.060000	9.878400	9.9848	-10.402%	86,924	-78.768%
2025-04-15	11.620000	11.757200	10.640000	11.1440	-2.927%	29,218	-80.976%
2025-04-14	11.480000	11.757200	10.180800	11.4800	+1.485%	57,951	-81.533%
2025-04-11	10.595200	11.312000	10.250800	11.3120	+1.355%	39,967	-81.259%
2025-04-10	10.920000	11.704000	9.578800	11.1608	+4.482%	98,786	-81.005%
2025-04-09	10.418800	11.068400	9.800000	10.6820	-1.675%	71,473	-80.154%
2025-04-08	12.320000	12.594400	10.360000	10.8640	-12.809%	71,856	-80.486%
2025-04-07	11.765600	13.314000	11.480000	12.4600	-2.881%	63,775	-82.986%
2025-04-04	12.983600	13.101200	10.640000	12.8296	-0.865%	123,954	-83.476%
2025-04-03	13.202000	14.560000	12.880000	12.9416	-12.545%	98,428	-83.619%
2025-04-02	15.680000	16.100000	13.468000	14.7980	-2.292%	145,080	-85.674%
2025-04-01	13.266400	17.080000	13.168400	15.1452	+9.273%	252,072	-86.002%
2025-03-31	12.698000	15.957200	11.936400	13.8600	+1.020%	164,798	-84.704%
2025-03-28	16.895200	18.760000	13.720000	13.7200	-5.769%	824,841	-84.548%
2025-03-27	16.128000	16.237200	14.453600	14.5600	-11.864%	268,930	-85.440%
2025-03-26	18.340000	18.757200	16.254000	16.5200	-14.887%	156,219	-87.167%
2025-03-25	19.376000	20.114900	18.508000	19.4096	+0.072%	161,552	-89.078%
2025-03-24	21.126000	21.560000	17.948000	19.3956	-38.152%	618,273	-89.070%
2025-03-21	28.280000	46.760000	24.164000	31.3600	+45.455%	7,722,216	-93.240%
2025-03-20	21.882000	24.080000	21.280000	21.5600	+1.316%	68,537	-90.167%
2025-03-19	21.854000	22.120000	20.451200	21.2800	-6.726%	39,118	-90.038%
2025-03-18	22.400000	23.711000	21.000000	22.8144	+4.462%	62,721	-90.708%
2025-03-17	21.000000	24.920000	19.040000	21.8400	+0.283%	129,720	-90.293%
2025-03-14	19.448800	23.581600	18.060000	21.7784	+4.825%	457,363	-90.266%
2025-03-13	25.555600	26.317200	20.720000	20.7760	-27.255%	375,956	-89.796%

.dark-mode .Z5ZshS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z5ZshS{ color: #333333; background-color: white; border: 2px solid #333333; }RNAZTransCode Therapeutics, Inc. Common Stockstock NASDAQ

RNAZ
TransCode Therapeutics, Inc. Common Stock
stock NASDAQ