Stockscreener 앱 받기
9.05
4.75%
0.41
Transcode Therapeutics Inc 주식 (RNAZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-24 | $9.16 | $8.73 | $0.429 | 6,006.0 | +4.75% |
| 2025-11-21 | $8.80 | $8.48 | $0.32 | 4,447.0 | +0.93% |
| 2025-11-20 | $9.26 | $8.51 | $0.7543 | 7,537.0 | -4.78% |
| 2025-11-19 | $9.42 | $8.90 | $0.52 | 10,175.0 | -0.44% |
| 2025-11-18 | $9.39 | $8.99 | $0.40 | 12,287.0 | -4.04% |
| 2025-11-17 | $9.43 | $8.75 | $0.6794 | 19,697.0 | +1.84% |
| 2025-11-14 | $9.24 | $8.57 | $0.67 | 6,516.0 | +9.74% |
| 2025-11-13 | $8.99 | $8.41 | $0.58 | 10,772.0 | -4.32% |
| 2025-11-12 | $9.14 | $8.60 | $0.54 | 11,939.0 | -2.87% |
| 2025-11-11 | $9.36 | $8.76 | $0.60 | 12,394.0 | -3.62% |
| 2025-11-10 | $9.85 | $9.30 | $0.5522 | 13,819.0 | -0.34% |
| 2025-11-07 | $9.49 | $8.90 | $0.59 | 25,213.0 | +1.53% |
| 2025-11-06 | $9.91 | $9.06 | $0.8542 | 11,192.0 | -2.93% |
| 2025-11-05 | $10.07 | $9.50 | $0.5703 | 12,039.0 | +0.74% |
| 2025-11-04 | $10.45 | $9.50 | $0.95 | 17,012.0 | -9.61% |
| 2025-11-03 | $11.10 | $10.51 | $0.59 | 34,209.0 | -6.16% |
| 2025-10-31 | $11.33 | $10.98 | $0.35 | 15,452.0 | +2.28% |
| 2025-10-30 | $12.46 | $10.90 | $1.56 | 23,705.0 | -8.21% |
| 2025-10-29 | $12.69 | $11.89 | $0.80 | 27,939.0 | -5.99% |
| 2025-10-28 | $13.21 | $12.40 | $0.8051 | 10,659.0 | -3.42% |
Transcode Therapeutics Inc 주식 (RNAZ) 연도별 가격 이력
이 심층 분석에서는 Transcode Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RNAZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Transcode Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Transcode Therapeutics Inc 주식 (RNAZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $11.10 | $8.41 | $2.69 | 221,260.0 | -19.20% |
| 2025-10 | $20.99 | $10.32 | $10.67 | 8,478,984.0 | +4.19% |
| 2025-09 | $11.88 | $9.46 | $2.42 | 236,971.0 | +10.48% |
| 2025-08 | $12.22 | $9.29 | $2.93 | 374,995.0 | -12.34% |
| 2025-07 | $15.88 | $7.41 | $8.48 | 1,234,272.0 | +42.31% |
| 2025-06 | $8.48 | $6.75 | $1.73 | 625,353.0 | +14.87% |
| 2025-05 | $22.03 | $6.15 | $15.88 | 6,729,991.5 | -40.36% |
| 2025-04 | $17.08 | $6.15 | $10.93 | 2,755,241.7 | -17.86% |
| 2025-03 | $61.60 | $11.94 | $49.66 | 11,452,513.9 | -75.00% |
| 2025-02 | $399.0 | $52.92 | $346.1 | 1,303,155.7 | -73.81% |
| 2025-01 | $468.4 | $74.48 | $394.0 | 2,366,508.8 | +124.33% |
Transcode Therapeutics Inc 주식 (RNAZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $313.2 | $89.88 | $223.4 | 69,703.9 | -67.26% |
| 2024-11 | $505.0 | $289.2 | $215.8 | 10,138.3 | -25.16% |
| 2024-10 | $739.2 | $365.9 | $373.3 | 37,019.7 | -18.56% |
| 2024-09 | $674.5 | $205.7 | $468.8 | 67,841.3 | +116.78% |
| 2024-08 | $274.0 | $199.6 | $74.38 | 13,361.4 | -5.93% |
| 2024-07 | $924.0 | $238.4 | $685.6 | 39,059.2 | -72.14% |
| 2024-06 | $1,654.0 | $831.7 | $822.3 | 7,950.6 | -43.38% |
| 2024-05 | $1,857.2 | $390.1 | $1,467.1 | 68,197.6 | +192.37% |
| 2024-04 | $654.4 | $388.1 | $266.3 | 10,675.7 | -11.11% |
| 2024-03 | $683.8 | $530.4 | $153.4 | 5,923.1 | -3.07% |
| 2024-02 | $702.2 | $517.4 | $184.8 | 14,561.5 | +1.97% |
| 2024-01 | $6,634.3 | $633.2 | $6,001.1 | 21,568.8 | -89.52% |
Transcode Therapeutics Inc 주식 (RNAZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9,055.2 | $5,263.1 | $3,792.1 | 911.2 | -33.01% |
| 2023-11 | $17,947.8 | $5,521.8 | $12,426.0 | 1,736.6 | -33.55% |
| 2023-10 | $19,588.8 | $10,348.8 | $9,240.0 | 5,556.6 | -26.36% |
| 2023-09 | $118,272.0 | $18,472.6 | $99,799.4 | 4,462.0 | -65.33% |
| 2023-08 | $83,529.6 | $53,592.0 | $29,937.6 | 20.89 | -34.09% |
| 2023-07 | $107,923.2 | $79,094.4 | $28,828.8 | 58.06 | -4.35% |
| 2023-06 | $206,606.4 | $83,529.6 | $123,076.8 | 315.2 | -45.24% |
| 2023-05 | $286,070.4 | $151,905.6 | $134,164.8 | 16.70 | -33.52% |
| 2023-04 | $362,208.0 | $221,760.0 | $140,448.0 | 42.00 | -6.68% |
| 2023-03 | $398,724.5 | $221,981.8 | $176,742.7 | 7.20 | -35.03% |
| 2023-02 | $790,944.0 | $303,072.0 | $487,872.0 | 103.5 | -30.61% |
| 2023-01 | $696,548.2 | $318,595.2 | $377,953.0 | 20.46 | +11.56% |
2.13%
4.32%
자본화:
|
볼륨(24시간):