TransCode Therapeutics In... (RNAZ)
NASDAQ: RNAZ
· Real-Time Price · USD
10.52
-0.47 (-4.32%)
At close: Aug 18, 2025, 3:59 PM
11.00
4.56%
After-hours: Aug 18, 2025, 07:24 PM EDT
RNAZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 10.66 | 10.74 | 10.50 | 10.50 | 10.50 | -2.69% | 8,825 |
| Aug 15, 2025 | 11.70 | 11.70 | 10.55 | 10.79 | 10.79 | -2.35% | 15,700 |
| Aug 14, 2025 | 10.75 | 11.24 | 10.75 | 11.05 | 11.05 | -4.66% | 15,000 |
| Aug 13, 2025 | 11.75 | 11.75 | 10.45 | 11.59 | 11.59 | 0.70% | 35,614 |
| Aug 12, 2025 | 10.77 | 11.51 | 10.77 | 11.51 | 11.51 | 4.73% | 13,946 |
| Aug 11, 2025 | 10.62 | 10.99 | 10.39 | 10.99 | 10.99 | 5.77% | 17,408 |
| Aug 8, 2025 | 10.70 | 11.00 | 10.16 | 10.39 | 10.39 | -2.44% | 17,447 |
| Aug 7, 2025 | 11.11 | 11.43 | 10.50 | 10.65 | 10.65 | -4.14% | 26,301 |
| Aug 6, 2025 | 11.30 | 11.70 | 10.90 | 11.11 | 11.11 | -3.39% | 20,500 |
| Aug 5, 2025 | 12.10 | 12.10 | 11.37 | 11.50 | 11.50 | 0.88% | 17,301 |
| Aug 4, 2025 | 10.85 | 11.64 | 10.76 | 11.40 | 11.40 | -0.87% | 42,220 |
| Aug 1, 2025 | 10.80 | 12.22 | 10.17 | 11.50 | 11.50 | 3.60% | 36,633 |
| Jul 31, 2025 | 11.22 | 11.59 | 10.84 | 11.10 | 11.10 | -0.45% | 14,218 |
| Jul 30, 2025 | 11.50 | 11.89 | 11.00 | 11.15 | 11.15 | -5.19% | 26,571 |
| Jul 29, 2025 | 13.60 | 13.99 | 11.50 | 11.76 | 11.76 | -15.33% | 80,141 |
| Jul 28, 2025 | 11.75 | 15.88 | 11.18 | 13.89 | 13.89 | 18.31% | 197,400 |
| Jul 25, 2025 | 10.92 | 11.83 | 10.28 | 11.74 | 11.74 | 6.73% | 66,174 |
| Jul 24, 2025 | 11.55 | 12.43 | 10.80 | 11.00 | 11.00 | -2.40% | 150,700 |
| Jul 23, 2025 | 12.15 | 17.24 | 10.97 | 11.27 | 11.27 | 19.39% | 4,168,100 |
| Jul 22, 2025 | 9.49 | 9.90 | 9.39 | 9.44 | 9.44 | -2.58% | 24,900 |