RNAZ

TransCode Therapeutics Historical Data

RNAZ Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2021 2.98 -0.17 -5.4% 3.11 3.22 2.9748 218,478
Oct 19 2021 3.15 -0.10 -3.08% 3.24 3.25 3.13 128,971
Oct 18 2021 3.25 0.03 0.93% 3.18 3.28 3.12 112,566
Oct 15 2021 3.22 -0.03 -0.92% 3.28 3.28 3.11 178,275
Oct 14 2021 3.25 0.05 1.56% 3.22 3.26 3.17 227,579
Oct 13 2021 3.20 0.31 10.73% 2.86 3.20 2.82 660,406
Oct 12 2021 2.89 -0.06 -2.03% 2.95 2.97 2.79 233,781
Oct 11 2021 2.95 0.20 7.27% 2.73 3.00 2.65 520,862
Oct 08 2021 2.75 -0.05 -1.79% 2.81 2.87 2.70 243,214
Oct 07 2021 2.80 0.22 8.53% 2.68 3.00 2.61 777,766
Oct 06 2021 2.58 -0.09 -3.37% 2.65 2.78 2.55 275,457
Oct 05 2021 2.67 -0.13 -4.64% 2.80 2.86 2.6218 242,540
Oct 04 2021 2.80 -0.06 -2.1% 2.87 2.91 2.60 453,994
Oct 01 2021 2.86 -0.13 -4.35% 3.00 3.00 2.86 457,756
Sep 30 2021 2.99 -0.16 -5.08% 3.10 3.13 2.87 459,985
Sep 29 2021 3.15 -0.04 -1.25% 3.14 3.2199 2.78 1,251,310
Sep 28 2021 3.19 -0.37 -10.39% 3.55 3.65 3.00 1,503,047
Sep 27 2021 3.56 -0.10 -2.73% 3.64 3.94 3.42 2,632,872
Sep 24 2021 3.66 -0.36 -8.96% 3.56 3.77 3.38 5,929,951
Sep 23 2021 4.02 1.40 53.44% 3.31 5.2786 3.19 225,493,305
Sep 22 2021 2.62 0.17 6.94% 2.44 2.70 2.41 330,532
Sep 21 2021 2.45 0.08 3.38% 2.44 2.6099 2.37 440,939
Sep 20 2021 2.37 -0.06 -2.47% 2.45 2.4799 2.35 245,898
Sep 17 2021 2.43 -0.10 -3.95% 2.56 2.59 2.43 234,846
Sep 16 2021 2.53 -0.05 -1.94% 2.61 2.65 2.52 63,281
Sep 15 2021 2.58 -0.06 -2.27% 2.61 2.69 2.54 124,638
Sep 14 2021 2.64 -0.15 -5.38% 2.81 2.85 2.52 132,574
Sep 13 2021 2.79 -0.01 -0.36% 2.81 2.82 2.69 57,581
Sep 10 2021 2.80 0.02 0.72% 2.80 2.85 2.77 40,780
Sep 09 2021 2.78 -0.06 -2.11% 2.83 2.87 2.77 74,003
Sep 08 2021 2.84 0.01 0.35% 2.83 2.87 2.76 87,645
Sep 07 2021 2.83 0.13 4.83% 2.75 2.90 2.74 158,958
Sep 06 2021 2.6997 0.00 +0.00% 2.87 2.935 2.59 0
Sep 03 2021 2.6997 -0.25 -8.48% 2.87 2.935 2.59 266,355
Sep 02 2021 2.95 0.00 0.0% 2.97 3.00 2.85 173,460
Sep 01 2021 2.95 -0.09 -2.96% 3.04 3.1122 2.91 183,330
Aug 31 2021 3.04 0.07 2.36% 2.94 3.04 2.94 64,946
Aug 30 2021 2.97 -0.13 -4.19% 3.05 3.08 2.91 154,251
Aug 27 2021 3.10 0.05 1.64% 3.07 3.14 2.94 126,745
Aug 26 2021 3.05 0.06 2.01% 3.00 3.09 2.8739 328,569
Aug 25 2021 2.99 0.02 0.67% 2.83 3.15 2.82 397,894
Aug 24 2021 2.97 0.17 6.07% 2.98 3.00 2.8001 1,128,664
Aug 23 2021 2.80 0.08 2.94% 2.77 2.90 2.665 2,400,323
Aug 20 2021 2.72 -0.01 -0.37% 2.72 2.84 2.67 135,637
Aug 19 2021 2.73 -0.11 -3.87% 2.77 2.90 2.71 116,539
Aug 18 2021 2.84 0.06 2.16% 2.75 2.91 2.68 96,763
Aug 17 2021 2.78 0.01 0.36% 2.78 2.93 2.62 150,369
Aug 16 2021 2.77 -0.10 -3.48% 2.85 2.87 2.65 110,816
Aug 13 2021 2.87 -0.17 -5.59% 3.01 3.05 2.86 106,275
Aug 12 2021 3.04 -0.09 -2.88% 3.13 3.13 2.92 117,407
Aug 11 2021 3.13 -0.04 -1.26% 3.23 3.2503 3.02 105,294
Aug 10 2021 3.17 -0.09 -2.76% 3.24 3.279 3.14 75,194
Aug 09 2021 3.26 0.08 2.52% 3.13 3.39 3.12 141,946
Aug 06 2021 3.18 -0.14 -4.22% 3.31 3.38 3.15 185,286
Aug 05 2021 3.32 0.04 1.22% 3.17 3.49 3.14 338,806
Aug 04 2021 3.28 0.11 3.47% 3.11 3.33 3.0514 397,697
Aug 03 2021 3.17 0.24 8.19% 2.95 3.25 2.90 320,173
Aug 02 2021 2.93 0.02 0.69% 2.96 3.05 2.88 140,899
Jul 30 2021 2.91 0.01 0.34% 2.86 2.99 2.85 163,732
Jul 29 2021 2.90 -0.08 -2.68% 2.95 3.03 2.86 231,477
Jul 28 2021 2.98 0.07 2.44% 2.92 3.009 2.83 185,710
Jul 27 2021 2.909 -0.21 -6.76% 3.10 3.17 2.86 434,434
Jul 26 2021 3.12 -0.27 -7.96% 3.24 3.63 3.02 1,503,623
Jul 23 2021 3.39 0.30 9.71% 3.08 3.45 3.04 522,889


Your Recent History
NASDAQ
RNAZ
TransCode ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.