tiprankstipranks
TransCode Therapeutics (RNAZ)
NASDAQ:RNAZ
US Market

TransCode Therapeutics (RNAZ) Historical Prices

Compare
361 Followers
Time Period
1Y
Events
Events
Events
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Mar 31, 2025
0.45
0.57
0.43
0.50
0.50
+1.02%
4,614,343
0.68
Mar 28, 2025
0.60
0.67
0.49
0.49
0.49
-5.77%
23,095,539
3.61
Mar 27, 2025
0.58
0.58
0.52
0.52
0.52
-11.86%
7,530,026
1.20
Mar 26, 2025
0.66
0.67
0.58
0.59
0.59
-14.86%
4,374,133
0.70
Mar 25, 2025
0.69
0.72
0.66
0.69
0.69
+0.14%
4,523,469
0.74
Mar 24, 2025
0.75
0.77
0.64
0.69
0.69
-38.21%
17,004,420
2.89
Mar 21, 2025
1.01
1.67
0.86
1.12
1.12
+45.45%
216,222,000
88.22
Mar 20, 2025
0.78
0.86
0.76
0.77
0.77
+1.32%
1,919,044
0.79
Mar 19, 2025
0.78
0.79
0.73
0.76
0.76
-6.63%
1,095,307
0.46
Mar 18, 2025
0.80
0.85
0.75
0.81
0.81
+4.36%
1,694,408
0.71
Mar 17, 2025
0.75
0.89
0.68
0.78
0.78
+0.39%
3,563,092
1.54
Mar 14, 2025
0.69
0.84
0.65
0.78
0.78
+4.72%
12,719,690
6.00
Mar 13, 2025
0.91
0.94
0.74
0.74
0.74
-27.25%
10,349,170
5.29
Mar 12, 2025
1.19
1.19
0.97
1.02
1.02
-8.93%
10,466,620
5.85
Mar 11, 2025
1.30
1.30
1.10
1.12
1.12
-18.25%
1,122,861
0.63
Mar 10, 2025
1.63
1.65
1.30
1.37
1.37
-12.74%
1,011,394
0.58
Mar 07, 2025
1.66
1.68
1.51
1.57
1.57
-7.10%
949,711
0.54
Mar 06, 2025
1.76
1.79
1.65
1.69
1.69
-7.65%
1,123,402
0.65
Mar 05, 2025
1.88
2.20
1.75
1.83
1.83
-2.14%
1,769,318
1.04
Mar 04, 2025
1.79
1.95
1.73
1.87
1.87
-2.60%
444,425
0.26
Mar 03, 2025
2.02
2.04
1.75
1.92
1.92
-3.03%
1,174,611
0.70
Feb 28, 2025
2.52
2.54
1.89
1.98
1.98
-21.43%
1,324,093
0.80
Feb 27, 2025
2.70
2.95
2.47
2.52
2.52
-24.78%
1,111,111
0.68
Feb 26, 2025
4.00
4.23
3.00
3.35
3.35
-21.91%
933,916
0.58
Feb 25, 2025
6.54
6.85
3.73
4.29
4.29
-36.73%
611,444
0.38
Feb 24, 2025
8.08
8.40
6.62
6.78
6.78
-16.04%
131,260
0.08
Feb 21, 2025
9.22
9.50
7.02
8.08
8.08
-13.82%
141,921
0.09
Feb 20, 2025
10.27
10.27
9.11
9.37
9.37
-4.97%
78,675
0.05
Feb 19, 2025
10.41
10.84
9.56
9.86
9.86
-7.85%
115,908
0.07
Feb 18, 2025
10.36
11.30
10.36
10.70
10.70
+3.28%
131,592
0.08
Feb 14, 2025
10.32
10.56
10.10
10.36
10.36
-2.81%
134,730
0.08
Feb 13, 2025
10.58
10.76
10.02
10.66
10.66
-1.11%
98,701
0.06
Feb 12, 2025
10.51
10.82
10.16
10.78
10.78
-0.46%
104,480
0.07
Feb 11, 2025
12.09
12.77
10.50
10.83
10.83
-8.22%
289,086
0.18
Feb 10, 2025
9.81
12.15
9.50
11.80
11.80
+19.68%
583,534
0.37
Feb 07, 2025
10.91
11.25
9.35
9.86
9.86
-13.28%
685,475
0.44
Feb 06, 2025
11.33
14.25
10.68
11.37
11.37
+27.18%
12,493,230
9.07
Feb 05, 2025
6.58
12.70
6.57
8.94
8.94
+45.13%
17,232,330
15.61
Feb 04, 2025
7.54
7.59
5.82
6.16
6.16
-17.87%
320,573
0.29
Feb 03, 2025
6.95
8.07
6.52
7.50
7.50
-0.79%
278,696
0.25
Jan 31, 2025
8.06
8.39
7.14
7.56
7.56
-6.09%
269,691
0.25
Jan 30, 2025
8.40
9.40
7.44
8.05
8.05
-4.17%
680,223
0.63
Jan 29, 2025
8.91
11.87
7.73
8.40
8.40
-15.49%
2,681,603
2.58
Jan 28, 2025
8.25
16.73
7.80
9.94
9.94
+45.53%
37,294,887
83.55
Jan 27, 2025
6.49
7.65
6.27
6.83
6.83
-2.98%
650,064
1.49
Jan 24, 2025
6.52
9.72
6.20
7.04
7.04
+28.00%
12,685,310
53.72
Jan 23, 2025
3.50
12.43
3.31
5.50
5.50
+57.59%
10,947,070
174.88
Jan 22, 2025
3.50
3.61
3.46
3.49
3.49
-0.85%
41,310
0.66
Jan 21, 2025
3.45
3.53
3.37
3.52
3.52
+5.07%
32,832
0.53
Jan 17, 2025
3.26
3.45
3.23
3.35
3.35
0.00%
31,766
0.51
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis