TransCode Therapeutics Inc (RNAZ)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0858 | -8.17142857143 | 1.05 | 1.0682 | 0.9001 | 139247 | 0.98666995 | CS |
| 4 | -0.3758 | -28.0447761194 | 1.34 | 1.43 | 0.9001 | 324418 | 1.1436269 | CS |
| 12 | 0.325423 | 50.9446958798 | 0.638777 | 2.01 | 0.42 | 1360672 | 1.05592387 | CS |
| 26 | -5.2758 | -84.5480769231 | 6.24 | 7.18 | 0.42 | 1183992 | 1.83451737 | CS |
| 52 | -91.0358 | -98.9519565217 | 92 | 128 | 0.42 | 2493157 | 26.64320141 | CS |
| 156 | -4799.0358 | -99.9799125 | 4800 | 5600 | 0.42 | 1697919 | 954.59631414 | CS |
| 260 | -4799.0358 | -99.9799125 | 4800 | 5600 | 0.42 | 1697919 | 954.59631414 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719959700 | 0.94 | -0.0194 | -2.02 | 0.955 | 1 | 0.9359 | 113592 |
| 1719873300 | 0.9594 | -0.0456 | -4.54 | 0.999 | 1 | 0.9405 | 170731 |
| 1719614100 | 1.0049999 | -0.01 | -0.50 | 1 | 1.02 | 0.9001 | 217557 |
| 1719527700 | 1.01 | -0.02 | -1.94 | 1.01 | 1.05 | 1 | 122602 |
| 1719441300 | 1.03 | -0.01 | -0.96 | 1.05 | 1.0682 | 1.01 | 71752 |
| 1719354900 | 1.04 | 0.02 | 1.96 | 1.04 | 1.12 | 1.02 | 192477 |
| 1719268500 | 1.02 | 0.05 | 5.27 | 1 | 1.03 | 0.97001 | 144429 |
| 1719009300 | 0.9689 | -0.0511 | -5.01 | 1.02 | 1.03 | 0.9689 | 297050 |
| 1718922900 | 1.02 | 0.01 | 0.99 | 1.01 | 1.05 | 1 | 173983 |
| 1718750100 | 1.01 | -0.12 | -10.62 | 1.1299999 | 1.1399999 | 1 | 397566 |
| 1718663700 | 1.1299999 | -0.07 | -5.83 | 1.16 | 1.2047 | 1.1299999 | 230471 |
| 1718404500 | 1.2 | 0.02 | 1.69 | 1.1399999 | 1.28 | 1.1399999 | 186305 |
| 1718318100 | 1.18 | -0.05 | -4.07 | 1.22 | 1.2399 | 1.11 | 338721 |
| 1718231700 | 1.23 | -0.1 | -7.52 | 1.33 | 1.36 | 1.22 | 226494 |
| 1718145300 | 1.33 | 0.04 | 3.10 | 1.29 | 1.3999 | 1.26 | 410442 |
| 1718058900 | 1.29 | 0.19 | 17.27 | 1.36 | 1.3899999 | 1.21 | 764309 |
| 1717799700 | 1.1 | -0.24 | -17.91 | 1.35 | 1.35 | 1.06 | 562620 |
| 1717713300 | 1.34 | 0.22 | 19.64 | 1.17 | 1.3496 | 1.15 | 486364 |
| 1717626900 | 1.12 | -0.24 | -17.65 | 1.34 | 1.43 | 0.96 | 1056481 |
| 1717540500 | 1.36 | -0.26 | -16.05 | 1.66 | 1.6686 | 1.25 | 881931 |
| 1717454100 | 1.62 | -0.16 | -8.73 | 1.7 | 1.79 | 1.57 | 482473 |
| 1717194900 | 1.775 | 0.14 | 8.23 | 1.7 | 1.8 | 1.6621 | 409646 |
| 1717108500 | 1.6399999 | 0.19 | 13.10 | 1.51 | 1.7 | 1.48 | 728628 |
| 1717022100 | 1.45 | -0.49 | -25.26 | 1.72 | 1.86 | 1.27 | 2442997 |
| 1716935700 | 1.94 | 0.15 | 8.38 | 1.83 | 1.99 | 1.79 | 485895 |
| 1716590100 | 1.79 | 0.4 | 28.78 | 1.45 | 1.84 | 1.4216 | 2222062 |
| 1716503700 | 1.3899999 | -0.05 | -3.47 | 1.53 | 1.6 | 1.36 | 950466 |
| 1716417300 | 1.44 | 0.19 | 15.20 | 1.25 | 1.488 | 1.2 | 1612803 |
| 1716330900 | 1.25 | 0.06 | 5.04 | 1.2 | 1.3 | 1.1299999 | 837863 |
| 1716244500 | 1.19 | 0.04 | 3.48 | 1.2 | 1.2697 | 1.08 | 1138085 |
| 1715985300 | 1.15 | 0.27 | 29.97 | 0.9097 | 1.32 | 0.9001 | 3923577 |
| 1715898900 | 0.8848 | 0.0782 | 9.70 | 0.8 | 0.9246 | 0.8 | 1025310 |
| 1715812500 | 0.8066 | 0.0765 | 10.48 | 0.73 | 0.9274 | 0.7002 | 2460215 |
| 1715726100 | 0.7301 | 0.1139 | 18.48 | 0.55 | 0.85 | 0.4222 | 4141732 |
| 1715639700 | 0.6162 | -0.7938 | -56.30 | 1.1399999 | 1.15 | 0.55 | 6941884 |
| 1715380500 | 1.41 | 0.08 | 6.02 | 1.44 | 2.0099999 | 1.35 | 13247904 |
| 1715294100 | 1.33 | 0.31 | 30.39 | 1.05 | 1.3899999 | 0.981 | 3238106 |
| 1715207700 | 1.02 | -0.14 | -12.07 | 1.1 | 1.1 | 0.92 | 2046083 |
| 1715121300 | 1.16 | 0.35 | 42.38 | 0.8104 | 1.2 | 0.81 | 4875946 |
| 1715034900 | 0.8147 | -0.0053 | -0.65 | 0.85 | 0.88 | 0.8 | 1054699 |
| 1714775700 | 0.8199999 | 0.1129999 | 15.98 | 0.75 | 1.05 | 0.6949999 | 6117080 |
| 1714689300 | 0.707 | 0.0772 | 12.26 | 0.6427 | 0.7874 | 0.63 | 1880553 |
| 1714602900 | 0.6298 | 0.0227 | 3.74 | 0.6052 | 0.6388 | 0.59 | 413057 |
| 1714516500 | 0.6071 | 0.0201 | 3.42 | 0.606 | 0.62 | 0.56 | 493973 |
| 1714430100 | 0.587 | 0.0371 | 6.75 | 0.5489 | 0.629 | 0.53 | 1169157 |
| 1714170900 | 0.5499 | 0.0249 | 4.74 | 0.53 | 0.576 | 0.5014999 | 724707 |
| 1714084500 | 0.525 | 0.0851 | 19.35 | 0.4499 | 0.538 | 0.44 | 1241082 |
| 1713998100 | 0.4399 | -0.02 | -4.35 | 0.4457 | 0.47 | 0.42 | 91304 |
| 1713911700 | 0.4599 | 0.0009 | 0.20 | 0.459 | 0.469 | 0.45 | 102139 |
| 1713825300 | 0.459 | -0.026 | -5.36 | 0.49 | 0.49 | 0.421 | 278443 |
| 1713566100 | 0.485 | -0.017 | -3.39 | 0.49 | 0.5024999 | 0.4755 | 112982 |
| 1713479700 | 0.502 | 0.0005001 | 0.10 | 0.5087 | 0.52 | 0.475 | 406090 |
| 1713393300 | 0.5014999 | -0.0035 | -0.69 | 0.5189 | 0.54 | 0.481 | 310178 |
| 1713306900 | 0.505 | -0.0313 | -5.84 | 0.51 | 0.513 | 0.47 | 366667 |
| 1713220500 | 0.5363 | -0.085 | -13.68 | 0.622 | 0.659 | 0.5001 | 3574948 |
| 1712961300 | 0.6213 | -0.01795 | -2.81 | 0.6304999 | 0.6398 | 0.6101 | 131783 |
| 1712874900 | 0.63925 | -0.00125 | -0.20 | 0.635 | 0.6524 | 0.6 | 126303 |
| 1712788500 | 0.6405 | 0.0003 | 0.05 | 0.638777 | 0.6687 | 0.6355 | 66306 |
| 1712702100 | 0.6402 | -0.0148 | -2.26 | 0.6399 | 0.6599 | 0.6398 | 83627 |
| 1712615700 | 0.655 | 0.015 | 2.34 | 0.64 | 0.6599 | 0.635 | 66440 |
| 1712356500 | 0.64 | -0.0399 | -5.87 | 0.6689 | 0.67 | 0.64 | 92037 |
| 1712270100 | 0.6798999 | 0.0298999 | 4.60 | 0.6553 | 0.685 | 0.6513 | 57876 |
| 1712183700 | 0.65 | -0.0321 | -4.71 | 0.675 | 0.685 | 0.65 | 171170 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
