Stockscreener 앱 받기
0.5068
1.59%
-0.0082
시간 외 거래:
.49
-0.0168
-3.31%
Transcode Therapeutics Inc 주식 (RNAZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $0.5349 | $0.4818 | $0.0531 | 416,322.0 | -1.59% |
| 2024-11-04 | $0.5465 | $0.49 | $0.0565 | 571,025.0 | +7.29% |
| 2024-11-01 | $0.485 | $0.4634 | $0.0216 | 178,375.0 | +3.23% |
| 2024-10-31 | $0.50 | $0.4554 | $0.0446 | 452,403.0 | -7.74% |
| 2024-10-30 | $0.5719 | $0.48 | $0.0919 | 1,163,224.0 | -10.05% |
| 2024-10-29 | $0.59 | $0.55 | $0.04 | 386,479.0 | -6.15% |
| 2024-10-28 | $0.615 | $0.56 | $0.055 | 620,049.0 | +1.62% |
| 2024-10-25 | $0.665 | $0.5806 | $0.0844 | 581,293.0 | -9.56% |
| 2024-10-24 | $0.6969 | $0.63 | $0.0669 | 499,639.0 | -3.48% |
| 2024-10-23 | $0.77 | $0.6101 | $0.1599 | 2,663,268.0 | +10.33% |
| 2024-10-22 | $0.629 | $0.5858 | $0.0432 | 282,353.0 | -0.81% |
| 2024-10-21 | $0.6397 | $0.5809 | $0.0588 | 448,835.0 | +0.31% |
| 2024-10-18 | $0.6413 | $0.6047 | $0.0366 | 382,806.0 | +2.35% |
| 2024-10-17 | $0.6948 | $0.5687 | $0.1261 | 961,611.0 | -11.80% |
| 2024-10-16 | $0.7464 | $0.6616 | $0.0848 | 1,057,828.0 | -8.11% |
| 2024-10-15 | $0.78 | $0.6701 | $0.1099 | 1,154,896.0 | +6.02% |
| 2024-10-14 | $0.72 | $0.63 | $0.09 | 721,152.0 | -0.42% |
| 2024-10-11 | $0.80 | $0.6641 | $0.1359 | 2,573,816.0 | -4.03% |
| 2024-10-10 | $0.75 | $0.5368 | $0.2132 | 4,359,226.0 | +34.85% |
| 2024-10-09 | $0.567 | $0.4691 | $0.0979 | 1,336,140.0 | +12.15% |
| 2024-10-08 | $0.5211 | $0.4021 | $0.119 | 6,052,950.0 | -10.77% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.5465 | $0.4634 | $0.0831 | 1,582,044.0 | +8.99% |
| 2024-10 | $0.80 | $0.396 | $0.404 | 34,206,217.0 | -18.56% |
| 2024-09 | $0.73 | $0.2226 | $0.5074 | 62,685,399.0 | +116.78% |
| 2024-08 | $0.2965 | $0.216 | $0.0805 | 12,345,919.0 | -5.93% |
| 2024-07 | $1.00 | $0.258 | $0.742 | 36,090,693.0 | -72.14% |
| 2024-06 | $1.79 | $0.9001 | $0.8899 | 7,346,332.0 | -43.38% |
| 2024-05 | $2.01 | $0.4222 | $1.59 | 63,014,561.0 | +192.37% |
| 2024-04 | $0.7082 | $0.42 | $0.2882 | 9,864,333.0 | -11.11% |
| 2024-03 | $0.74 | $0.574 | $0.166 | 5,472,926.0 | -3.07% |
| 2024-02 | $0.76 | $0.56 | $0.20 | 13,454,815.0 | +1.97% |
| 2024-01 | $7.18 | $0.6853 | $6.49 | 19,929,590.5 | -89.52% |
Transcode Therapeutics Inc 주식 (RNAZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.80 | $5.70 | $4.10 | 841,949.1 | -33.01% |
| 2023-11 | $19.42 | $5.98 | $13.45 | 1,604,631.4 | -33.55% |
| 2023-10 | $21.20 | $11.20 | $10.00 | 5,134,336.9 | -26.36% |
| 2023-09 | $128.0 | $19.99 | $108.0 | 4,122,864.3 | -65.33% |
| 2023-08 | $90.40 | $58.00 | $32.40 | 19,303.2 | -34.09% |
| 2023-07 | $116.8 | $85.60 | $31.20 | 53,651.8 | -4.35% |
| 2023-06 | $223.6 | $90.40 | $133.2 | 291,257.1 | -45.24% |
| 2023-05 | $309.6 | $164.4 | $145.2 | 15,427.5 | -33.52% |
| 2023-04 | $392.0 | $240.0 | $152.0 | 38,808.4 | -6.68% |
| 2023-03 | $431.5 | $240.2 | $191.3 | 6,652.4 | -35.03% |
| 2023-02 | $856.0 | $328.0 | $528.0 | 95,592.0 | -30.61% |
| 2023-01 | $753.8 | $344.8 | $409.0 | 18,906.1 | +11.56% |
Transcode Therapeutics Inc 주식 (RNAZ) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $936.0 | $224.8 | $711.2 | 207,563.7 | +68.25% |
| 2022-11 | $547.0 | $296.1 | $251.0 | 4,104.9 | -40.48% |
| 2022-10 | $1,240.0 | $520.0 | $720.0 | 49,223.5 | -38.91% |
| 2022-09 | $1,008.0 | $784.0 | $224.0 | 554.6 | -8.33% |
| 2022-08 | $1,264.0 | $872.0 | $392.0 | 638.4 | -15.49% |
| 2022-07 | $1,256.0 | $976.0 | $280.0 | 376.9 | +12.70% |
| 2022-06 | $1,680.0 | $904.0 | $776.0 | 2,099.4 | -31.52% |
| 2022-05 | $2,320.0 | $1,216.0 | $1,104.0 | 694.4 | -32.60% |
| 2022-04 | $2,464.0 | $2,000.0 | $464.0 | 366.9 | -5.21% |
| 2022-03 | $2,408.0 | $1,616.0 | $792.0 | 425.8 | +35.21% |
| 2022-02 | $2,072.0 | $1,600.0 | $472.0 | 486.4 | -7.39% |
| 2022-01 | $2,504.0 | $1,560.0 | $944.0 | 1,356.0 | -9.45% |
2.02%
0.47%
자본화:
|
볼륨(24시간):