TransCode Therapeutics Inc (RNAZ)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3554 | 51.1661387849 | 0.6946 | 1.17 | 0.645 | 4208377 | 0.77957249 | CS |
| 4 | -8.17 | -88.6117136659 | 9.22 | 9.495 | 0.645 | 2655566 | 1.11671573 | CS |
| 12 | -2.81 | -72.7979274611 | 3.86 | 16.73 | 0.645 | 2565112 | 6.23011532 | CS |
| 26 | -10.5 | -90.9090909091 | 11.55 | 26.4 | 0.645 | 1771018 | 10.29423936 | CS |
| 52 | -22.05 | -95.4545454545 | 23.1 | 66.33 | 0.645 | 1536579 | 15.4218703 | CS |
| 156 | -64414.95 | -99.9983699702 | 64416 | 81312 | 0.645 | 1691352 | 5988.11030561 | CS |
| 260 | -158398.95 | -99.9993371212 | 158400 | 184800 | 0.645 | 1697670 | 25465.0502261 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 1.12 | 0.35 | 45.45 | 1.01 | 1.67 | 0.863 | 215745308 |
| 1742510100 | 0.77 | 0.01 | 1.32 | 0.7815 | 0.86 | 0.76 | 1896899 |
| 1742423700 | 0.76 | -0.0548 | -6.73 | 0.7805 | 0.79 | 0.7304 | 1083418 |
| 1742337300 | 0.8148 | 0.0348 | 4.46 | 0.8 | 0.846821 | 0.75 | 1730244 |
| 1742250900 | 0.78 | 0.0022 | 0.28 | 0.75 | 0.89 | 0.68 | 3589118 |
| 1741991700 | 0.7778 | 0.0358 | 4.82 | 0.6946 | 0.8422 | 0.645 | 12776555 |
| 1741905300 | 0.742 | -0.278 | -27.25 | 0.9127 | 0.9399 | 0.74 | 10376771 |
| 1741818900 | 1.02 | -0.1 | -8.93 | 1.19 | 1.19 | 0.9702 | 10426767 |
| 1741732500 | 1.12 | -0.25 | -18.25 | 1.3 | 1.3 | 1.1 | 1108697 |
| 1741646100 | 1.37 | -0.2 | -12.74 | 1.6299999 | 1.65 | 1.3 | 990465 |
| 1741390500 | 1.57 | -0.12 | -7.10 | 1.66 | 1.68 | 1.51 | 897715 |
| 1741304100 | 1.69 | -0.14 | -7.65 | 1.76 | 1.79 | 1.65 | 1114486 |
| 1741217700 | 1.83 | -0.04 | -2.14 | 1.88 | 2.2 | 1.75 | 1763493 |
| 1741131300 | 1.87 | -0.05 | -2.60 | 1.79 | 1.95 | 1.73 | 434548 |
| 1741044900 | 1.92 | -0.06 | -3.03 | 2.02 | 2.04 | 1.75 | 1169402 |
| 1740785700 | 1.98 | -0.54 | -21.43 | 2.52 | 2.54 | 1.89 | 1288243 |
| 1740699300 | 2.52 | -0.83 | -24.78 | 2.7 | 2.95 | 2.47 | 1078040 |
| 1740612900 | 3.35 | -0.94 | -21.91 | 4 | 4.23 | 3 | 896265 |
| 1740526500 | 4.29 | -2.49 | -36.73 | 6.54 | 6.85 | 3.728 | 606787 |
| 1740440100 | 6.78 | -1.3 | -16.04 | 8.08 | 8.4 | 6.62 | 131083 |
| 1740180900 | 8.075 | -1.3 | -13.82 | 9.22 | 9.4949999 | 7.02 | 136686 |
| 1740094500 | 9.3699999 | -0.49 | -4.97 | 10.27 | 10.27 | 9.11 | 78644 |
| 1740008100 | 9.86 | -0.84 | -7.85 | 10.41 | 10.84 | 9.56 | 115890 |
| 1739921700 | 10.7 | 0.34 | 3.28 | 10.36 | 11.2956 | 10.36 | 118584 |
| 1739576100 | 10.36 | -0.3 | -2.81 | 10.32 | 10.56 | 10.1 | 119951 |
| 1739489700 | 10.66 | -0.12 | -1.11 | 10.58 | 10.76 | 10.02 | 98474 |
| 1739403300 | 10.78 | -0.05 | -0.46 | 10.51 | 10.82 | 10.16 | 104203 |
| 1739316900 | 10.83 | -0.97 | -8.22 | 12.22 | 12.77 | 10.5 | 288056 |
| 1739230500 | 11.8 | 1.94 | 19.68 | 9.81 | 12.15 | 9.5 | 582821 |
| 1738971300 | 9.86 | -1.51 | -13.28 | 11.26 | 11.26 | 9.35 | 683057 |
| 1738884900 | 11.37 | 2.43 | 27.18 | 11.33 | 14.2499 | 10.68 | 12486155 |
| 1738798500 | 8.94 | 2.78 | 45.13 | 6.58 | 12.7 | 6.5701 | 17213481 |
| 1738712100 | 6.16 | -1.34 | -17.87 | 7.54 | 7.59 | 5.82 | 320118 |
| 1738625700 | 7.5 | -0.06 | -0.79 | 6.95 | 8.07 | 6.5199999 | 278616 |
| 1738366500 | 7.56 | -0.49 | -6.09 | 8.2834 | 8.39 | 7.1401 | 260992 |
| 1738280100 | 8.05 | -0.35 | -4.17 | 8.4 | 9.4 | 7.44 | 679101 |
| 1738193700 | 8.4 | -1.54 | -15.49 | 9.14 | 11.8698 | 7.7301 | 2677542 |
| 1738107300 | 9.94 | 3.11 | 45.53 | 8.25 | 16.73 | 7.8 | 37080689 |
| 1738020900 | 6.83 | -0.21 | -2.98 | 6.49 | 7.65 | 6.2699999 | 640567 |
| 1737761700 | 7.04 | 3.55 | 101.72 | 6.5199999 | 9.72 | 6.2 | 12648957 |
| 1737675300 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 0 |
| 1737588900 | 3.49 | -0.03 | -0.85 | 3.52 | 3.6128 | 3.46 | 40011 |
| 1737502500 | 3.52 | 0.07 | 2.03 | 3.45 | 3.53 | 3.37 | 32819 |
| 1737156900 | 3.45 | 0.1 | 2.99 | 3.2599999 | 3.45 | 3.227 | 28771 |
| 1737070500 | 3.35 | 0.16 | 5.02 | 3.18 | 3.36 | 3.0595 | 97718 |
| 1736984100 | 3.19 | -0.17 | -5.06 | 3.48 | 3.48 | 2.9 | 102466 |
| 1736897700 | 3.36 | 0.18 | 5.66 | 3.5 | 3.5 | 3.14 | 163194 |
| 1736811300 | 3.18 | -0.1 | -3.05 | 3.25 | 3.25 | 2.66 | 273328 |
| 1736552100 | 3.2799999 | -0.15 | -4.37 | 3.44 | 3.48 | 3.24 | 36369 |
| 1736379300 | 3.43 | -0.18 | -4.99 | 3.61 | 3.71 | 3.33 | 95791 |
| 1736292900 | 3.61 | 0.12 | 3.44 | 4.0199999 | 4.0199999 | 3.38 | 204501 |
| 1736206500 | 3.49 | -0.15 | -4.12 | 3.8 | 3.85 | 3.43 | 96045 |
| 1735947300 | 3.64 | 0.11 | 3.12 | 3.55 | 3.765 | 3.41 | 58471 |
| 1735860900 | 3.53 | 0.16 | 4.75 | 3.36 | 3.6392 | 3.3 | 70041 |
| 1735688100 | 3.37 | -0.39 | -10.37 | 3.85 | 3.9355 | 3.2843 | 112966 |
| 1735601700 | 3.76 | 0.09 | 2.45 | 3.65 | 3.7953 | 3.36 | 78339 |
| 1735342500 | 3.67 | -0.22 | -5.66 | 3.88 | 4 | 3.6 | 149034 |
| 1735256100 | 3.89 | 0.33 | 9.27 | 3.58 | 3.96 | 3.5 | 93814 |
| 1735077840 | 3.56 | -0.02 | -0.56 | 3.62 | 3.7431 | 3.3401 | 46778 |
| 1734996900 | 3.58 | -0.18 | -4.79 | 3.76 | 3.835 | 3.54 | 64865 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
