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