Canada markets closed

TransCode Therapeutics, Inc. (RNAZ)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.8200+0.1130 (+15.98%)
At close: 04:00PM EDT
0.7853 -0.03 (-4.23%)
After hours: 07:57PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.75001.05000.69500.82000.82005,922,050
May 02, 20240.64300.78700.63000.70700.70701,884,200
May 01, 20240.60500.63900.59000.63000.6300413,600
Apr 30, 20240.60600.62000.56000.60700.6070496,800
Apr 29, 20240.54900.62900.53000.58700.58701,177,200
Apr 26, 20240.53000.57600.50100.55000.5500725,700
Apr 25, 20240.44000.53800.44000.52500.52501,266,000
Apr 24, 20240.44600.47000.42000.44000.440091,300
Apr 23, 20240.45900.46900.45000.46000.4600102,200
Apr 22, 20240.49000.49000.42100.45900.4590280,500
Apr 19, 20240.49000.50200.47600.48500.4850113,000
Apr 18, 20240.50900.52000.47500.50200.5020408,600
Apr 17, 20240.51900.54000.48100.50100.5010311,500
Apr 16, 20240.53000.53000.47000.50500.5050425,000
Apr 15, 20240.62200.65900.50000.53600.53603,578,400
Apr 12, 20240.62100.64000.61000.62100.6210131,300
Apr 11, 20240.63500.65200.60000.63900.6390126,300
Apr 10, 20240.64000.66900.63500.64100.641072,600
Apr 09, 20240.64000.66000.64000.64000.640083,600
Apr 08, 20240.64000.66000.63500.65500.655066,400
Apr 05, 20240.66900.67000.64000.64000.640092,300
Apr 04, 20240.65500.68500.65100.68000.680058,200
Apr 03, 20240.67500.68500.65000.65000.6500171,100
Apr 02, 20240.67100.69600.66000.68200.6820235,100
Apr 01, 20240.66300.70800.66000.69200.6920165,300
Mar 28, 20240.67900.68300.62100.68300.6830248,200
Mar 27, 20240.64500.68000.63200.67900.6790171,500
Mar 26, 20240.68000.68000.63100.66000.660088,800
Mar 25, 20240.66200.68900.66200.67800.678083,000
Mar 22, 20240.68000.68000.65000.66600.666073,700
Mar 21, 20240.70000.70000.62000.68200.6820172,000
Mar 20, 20240.66900.71900.66900.70000.7000314,800
Mar 19, 20240.65000.70000.65000.69000.6900135,300
Mar 18, 20240.69900.70000.61000.67600.6760152,100
Mar 15, 20240.67900.70000.67100.69100.6910140,200
Mar 14, 20240.66000.69500.65200.69000.6900248,600
Mar 13, 20240.62200.65900.60100.65400.6540226,500
Mar 12, 20240.63000.63000.57400.59500.5950533,800
Mar 11, 20240.71900.71900.62500.63900.63901,327,800
Mar 08, 20240.72500.73000.68000.69900.6990349,300
Mar 07, 20240.70400.73000.70100.73000.7300317,400
Mar 06, 20240.69000.71500.68200.70000.7000339,200
Mar 05, 20240.69300.71000.68000.68700.6870135,100
Mar 04, 20240.72000.72900.70000.70000.7000197,200
Mar 01, 20240.70000.74000.69800.72000.7200313,100
Feb 29, 20240.70000.71000.68000.70500.7050383,400
Feb 28, 20240.69900.71500.68500.70200.7020204,500
Feb 27, 20240.71800.72000.68800.70900.7090430,600
Feb 26, 20240.70000.74400.68500.71000.7100863,500
Feb 23, 20240.70800.72000.67000.68800.6880221,000
Feb 22, 20240.67000.73000.65000.72600.7260454,700
Feb 21, 20240.69000.69000.64500.67000.6700260,600
Feb 20, 20240.69200.69200.66000.67900.6790501,000
Feb 16, 20240.66000.69000.63000.67900.6790159,700
Feb 15, 20240.69800.71900.61300.66200.6620706,000
Feb 14, 20240.69200.74000.64800.70000.7000552,500
Feb 13, 20240.69300.70200.64500.70000.7000436,900
Feb 12, 20240.70200.76000.68000.70800.7080750,700
Feb 09, 20240.66000.73800.63500.70000.7000792,900
Feb 08, 20240.62000.68800.61000.67400.6740688,300
Feb 07, 20240.63700.64000.56900.60000.6000431,600
Feb 06, 20240.56200.65000.56000.61800.6180777,100
Feb 05, 20240.62000.62700.57100.57600.5760806,100
Feb 02, 20240.67800.68000.63100.63800.6380783,300
Feb 01, 20240.72000.75000.66700.68200.68203,618,700
Jan 31, 20240.72800.72800.69100.69100.69102,817,000
Jan 30, 20240.76800.76800.68500.74500.7450869,500
Jan 29, 20240.87000.88000.74000.78000.78004,949,400
Jan 26, 20240.73600.87700.73600.76000.76001,208,100
Jan 25, 20240.77000.77000.72000.73100.7310419,300
Jan 24, 20240.79000.80800.72000.75000.7500538,600
Jan 23, 20240.81800.95000.77000.78600.78601,529,200
Jan 22, 20240.81000.85000.74500.84000.8400846,400
Jan 19, 20240.99801.01000.74000.81500.81502,498,000
Jan 18, 20242.50002.52000.97101.09001.09003,599,800
Jan 17, 20243.25003.33002.12002.16002.1600762,300
Jan 16, 20244.51004.63003.75003.81003.8100293,600
Jan 16, 20241:40 Stock Split
Jan 12, 20245.20005.60004.88005.00005.0000201,515
Jan 11, 20244.92007.20004.88005.44005.4400363,528
Jan 10, 20245.40005.48004.84004.92004.920036,655
Jan 09, 20245.76005.92005.40005.44005.440032,245
Jan 08, 20246.00006.36005.76005.76005.760026,960
Jan 05, 20245.80006.44005.76005.92005.920021,953
Jan 04, 20246.00006.00005.60005.84005.840029,070
Jan 03, 20246.24006.44006.12006.36006.360021,108
Jan 02, 20246.44006.60006.12006.44006.440014,188
Dec 29, 20236.76006.88006.40006.60006.600021,235
Dec 28, 20237.12007.16006.68006.84006.840026,548
Dec 27, 20237.44007.60007.00007.28007.280037,495
Dec 26, 20237.36008.00007.20007.60007.600024,765
Dec 22, 20236.80007.56006.64007.56007.560031,838
Dec 21, 20236.24006.84006.20006.64006.640022,135
Dec 20, 20236.08006.44006.00006.20006.200026,035
Dec 19, 20236.40006.68005.68006.12006.120050,915
Dec 18, 20236.80007.12006.44006.56006.560023,765
Dec 15, 20237.00007.16006.52006.80006.800038,218
Dec 14, 20236.56007.20006.36006.76006.760062,143
Dec 13, 20236.40006.80006.04006.32006.320053,493
Dec 12, 20238.40008.40006.56006.80006.8000160,368
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...