NASDAQ:RNAZ
TransCode Therapeutics, Inc. Stock Price (Quote)
$0.82
+0.113 (+15.98%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.420 | $1.05 | Friday, 3rd May 2024 RNAZ stock ended at $0.82. This is 15.98% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 51.08% from a day low at $0.695 to a day high of $1.05. |
| 90 days | $0.420 | $1.05 | |
| 52 weeks | $0.121 | $7.74 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $0.750 | $1.05 | $0.695 | $0.82 | 5 867 190 |
| May 02, 2024 | $0.643 | $0.787 | $0.630 | $0.707 | 1 857 467 |
| May 01, 2024 | $0.605 | $0.639 | $0.590 | $0.630 | 407 271 |
| Apr 30, 2024 | $0.600 | $0.620 | $0.560 | $0.607 | 478 804 |
| Apr 29, 2024 | $0.549 | $0.629 | $0.530 | $0.587 | 1 114 705 |
| Apr 26, 2024 | $0.530 | $0.576 | $0.502 | $0.550 | 692 659 |
| Apr 25, 2024 | $0.440 | $0.538 | $0.440 | $0.525 | 1 228 831 |
| Apr 24, 2024 | $0.446 | $0.460 | $0.420 | $0.440 | 90 131 |
| Apr 23, 2024 | $0.459 | $0.469 | $0.450 | $0.460 | 98 964 |
| Apr 22, 2024 | $0.490 | $0.490 | $0.421 | $0.459 | 277 375 |
| Apr 19, 2024 | $0.490 | $0.503 | $0.476 | $0.485 | 112 580 |
| Apr 18, 2024 | $0.509 | $0.520 | $0.475 | $0.502 | 269 530 |
| Apr 17, 2024 | $0.519 | $0.540 | $0.481 | $0.502 | 277 266 |
| Apr 16, 2024 | $0.530 | $0.530 | $0.470 | $0.505 | 420 597 |
| Apr 15, 2024 | $0.622 | $0.659 | $0.500 | $0.536 | 3 527 726 |
| Apr 12, 2024 | $0.621 | $0.640 | $0.610 | $0.621 | 113 933 |
| Apr 11, 2024 | $0.635 | $0.652 | $0.600 | $0.639 | 114 828 |
| Apr 10, 2024 | $0.640 | $0.669 | $0.635 | $0.641 | 71 608 |
| Apr 09, 2024 | $0.640 | $0.660 | $0.640 | $0.640 | 82 824 |
| Apr 08, 2024 | $0.640 | $0.660 | $0.635 | $0.655 | 60 501 |
| Apr 05, 2024 | $0.669 | $0.670 | $0.640 | $0.640 | 80 907 |
| Apr 04, 2024 | $0.655 | $0.685 | $0.651 | $0.680 | 54 840 |
| Apr 03, 2024 | $0.675 | $0.685 | $0.650 | $0.650 | 169 275 |
| Apr 02, 2024 | $0.671 | $0.696 | $0.660 | $0.682 | 233 141 |
| Apr 01, 2024 | $0.663 | $0.708 | $0.660 | $0.692 | 162 863 |
