Stockscreener 앱 받기
8.16
6.67%
0.51
시간 외 거래:
8.30
0.14
+1.72%
Transcode Therapeutics Inc 주식 (RNAZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $8.32 | $7.43 | $0.89 | 111,268.0 | +6.67% |
| 2025-05-15 | $8.99 | $7.19 | $1.80 | 175,790.0 | -21.20% |
| 2025-05-14 | $10.07 | $9.36 | $0.7091 | 37,764.5 | -0.14% |
| 2025-05-13 | $9.95 | $9.01 | $0.9436 | 43,111.1 | -2.80% |
| 2025-05-12 | $10.36 | $9.24 | $1.12 | 62,456.2 | +4.51% |
| 2025-05-09 | $10.08 | $8.96 | $1.12 | 36,252.9 | -2.40% |
| 2025-05-08 | $9.98 | $7.68 | $2.30 | 102,763.7 | -1.41% |
| 2025-05-07 | $10.50 | $9.88 | $0.616 | 51,958.2 | -1.91% |
| 2025-05-06 | $11.48 | $9.86 | $1.62 | 78,305.1 | -14.30% |
| 2025-05-05 | $12.60 | $11.48 | $1.12 | 106,896.8 | -17.51% |
| 2025-05-02 | $15.99 | $13.44 | $2.55 | 274,507.7 | -9.18% |
| 2025-05-01 | $22.03 | $12.98 | $9.05 | 4,626,206.3 | +38.71% |
| 2025-04-30 | $11.90 | $10.82 | $1.08 | 59,439.5 | -5.88% |
| 2025-04-29 | $12.59 | $11.48 | $1.11 | 39,977.4 | +2.42% |
| 2025-04-28 | $12.32 | $10.64 | $1.68 | 112,726.7 | +11.00% |
| 2025-04-25 | $14.01 | $10.64 | $3.37 | 259,891.7 | -5.00% |
| 2025-04-24 | $13.11 | $8.86 | $4.24 | 362,604.8 | +27.39% |
| 2025-04-23 | $9.66 | $8.78 | $0.882 | 69,407.8 | +1.00% |
| 2025-04-22 | $9.13 | $7.98 | $1.15 | 82,747.3 | +3.63% |
| 2025-04-21 | $10.78 | $7.80 | $2.98 | 473,745.5 | +10.09% |
| 2025-04-17 | $10.02 | $6.15 | $3.87 | 198,578.5 | -23.58% |
| 2025-04-16 | $11.06 | $9.88 | $1.18 | 84,167.4 | -10.40% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $22.03 | $7.19 | $14.84 | 5,818,548.5 | -28.33% |
| 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% |
1.54%
7.58%
자본화:
|
볼륨(24시간):