Stockscreener 앱 받기
0.4582
0.87%
-0.004
시간 외 거래:
.45
-0.0082
-1.79%
Transcode Therapeutics Inc 주식 (RNAZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $0.4679 | $0.38 | $0.0879 | 3,393,135.0 | -0.87% |
| 2025-04-03 | $0.52 | $0.46 | $0.06 | 2,583,065.0 | -12.54% |
| 2025-04-02 | $0.575 | $0.481 | $0.094 | 3,747,140.0 | -2.29% |
| 2025-04-01 | $0.61 | $0.4703 | $0.1397 | 6,948,274.0 | +9.27% |
| 2025-03-31 | $0.5699 | $0.4263 | $0.1436 | 4,509,923.0 | +1.02% |
| 2025-03-28 | $0.67 | $0.49 | $0.18 | 22,803,188.0 | -5.77% |
| 2025-03-27 | $0.5799 | $0.5162 | $0.0637 | 4,012,881.0 | -11.86% |
| 2025-03-26 | $0.6699 | $0.5805 | $0.0894 | 4,210,502.0 | -14.89% |
| 2025-03-25 | $0.7184 | $0.661 | $0.0574 | 4,248,707.0 | +0.07% |
| 2025-03-24 | $0.77 | $0.641 | $0.129 | 16,965,753.0 | -38.15% |
| 2025-03-21 | $1.67 | $0.863 | $0.807 | 215,392,755.0 | +45.45% |
| 2025-03-20 | $0.86 | $0.76 | $0.10 | 1,818,763.0 | +1.32% |
| 2025-03-19 | $0.79 | $0.7304 | $0.0596 | 1,059,023.0 | -6.73% |
| 2025-03-18 | $0.8468 | $0.75 | $0.0968 | 1,691,599.0 | +4.46% |
| 2025-03-17 | $0.89 | $0.68 | $0.21 | 3,549,790.0 | +0.28% |
| 2025-03-14 | $0.8422 | $0.645 | $0.1972 | 12,713,423.0 | +4.82% |
| 2025-03-13 | $0.9399 | $0.74 | $0.1999 | 10,308,835.0 | -27.25% |
| 2025-03-12 | $1.19 | $0.9702 | $0.2198 | 10,361,730.0 | -8.93% |
| 2025-03-11 | $1.30 | $1.10 | $0.20 | 1,089,151.0 | -18.25% |
| 2025-03-10 | $1.65 | $1.30 | $0.35 | 974,252.0 | -12.74% |
| 2025-03-07 | $1.68 | $1.51 | $0.17 | 873,858.0 | -7.10% |
| 2025-03-06 | $1.79 | $1.65 | $0.14 | 1,082,659.0 | -7.65% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $0.61 | $0.38 | $0.23 | 20,064,749.0 | -7.43% |
| 2025-03 | $2.20 | $0.4263 | $1.77 | 320,670,388.0 | -75.00% |
| 2025-02 | $14.25 | $1.89 | $12.36 | 36,488,359.0 | -73.81% |
| 2025-01 | $16.73 | $2.66 | $14.07 | 66,262,245.0 | +124.33% |
Transcode Therapeutics Inc 주식 (RNAZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.19 | $3.21 | $7.98 | 1,951,708.4 | -67.26% |
| 2024-11 | $18.03 | $10.33 | $7.71 | 283,873.0 | -25.16% |
| 2024-10 | $26.40 | $13.07 | $13.33 | 1,036,552.0 | -18.56% |
| 2024-09 | $24.09 | $7.35 | $16.74 | 1,899,557.5 | +116.78% |
| 2024-08 | $9.78 | $7.13 | $2.66 | 374,118.8 | -5.93% |
| 2024-07 | $33.00 | $8.51 | $24.49 | 1,093,657.4 | -72.14% |
| 2024-06 | $59.07 | $29.70 | $29.37 | 222,616.1 | -43.38% |
| 2024-05 | $66.33 | $13.93 | $52.40 | 1,909,532.2 | +192.37% |
| 2024-04 | $23.37 | $13.86 | $9.51 | 298,919.2 | -11.11% |
| 2024-03 | $24.42 | $18.94 | $5.48 | 165,846.2 | -3.07% |
| 2024-02 | $25.08 | $18.48 | $6.60 | 407,721.7 | +1.97% |
| 2024-01 | $236.9 | $22.61 | $214.3 | 603,927.0 | -89.52% |
Transcode Therapeutics Inc 주식 (RNAZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $323.4 | $188.0 | $135.4 | 25,513.6 | -33.01% |
| 2023-11 | $641.0 | $197.2 | $443.8 | 48,625.2 | -33.55% |
| 2023-10 | $699.6 | $369.6 | $330.0 | 155,586.0 | -26.36% |
| 2023-09 | $4,224.0 | $659.7 | $3,564.3 | 124,935.3 | -65.33% |
| 2023-08 | $2,983.2 | $1,914.0 | $1,069.2 | 584.9 | -34.09% |
| 2023-07 | $3,854.4 | $2,824.8 | $1,029.6 | 1,625.8 | -4.35% |
| 2023-06 | $7,378.8 | $2,983.2 | $4,395.6 | 8,826.0 | -45.24% |
| 2023-05 | $10,216.8 | $5,425.2 | $4,791.6 | 467.5 | -33.52% |
| 2023-04 | $12,936.0 | $7,920.0 | $5,016.0 | 1,176.0 | -6.68% |
| 2023-03 | $14,240.2 | $7,927.9 | $6,312.2 | 201.6 | -35.03% |
| 2023-02 | $28,248.0 | $10,824.0 | $17,424.0 | 2,896.7 | -30.61% |
| 2023-01 | $24,876.7 | $11,378.4 | $13,498.3 | 572.9 | +11.56% |
3.01%
자본화:
|
볼륨(24시간):