Stockscreener 앱 받기
0.38
13.03%
0.0438
시간 외 거래:
.39
0.01
+2.63%
Transcode Therapeutics Inc 주식 (RNAZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $0.388 | $0.331 | $0.057 | 519,111.0 | +13.03% |
| 2024-11-20 | $0.344 | $0.3251 | $0.0189 | 203,915.0 | +2.50% |
| 2024-11-19 | $0.3367 | $0.32 | $0.0167 | 114,273.0 | -0.61% |
| 2024-11-18 | $0.3499 | $0.32 | $0.0299 | 217,143.0 | -2.86% |
| 2024-11-15 | $0.37 | $0.3144 | $0.0556 | 260,865.0 | -2.92% |
| 2024-11-14 | $0.3823 | $0.3396 | $0.0427 | 220,964.0 | -3.95% |
| 2024-11-13 | $0.3949 | $0.3551 | $0.0398 | 398,194.0 | -6.18% |
| 2024-11-12 | $0.3984 | $0.313 | $0.0854 | 866,532.0 | -2.85% |
| 2024-11-11 | $0.4563 | $0.3901 | $0.0662 | 840,443.0 | -12.08% |
| 2024-11-08 | $0.485 | $0.45 | $0.035 | 219,549.0 | -3.28% |
| 2024-11-07 | $0.4703 | $0.4501 | $0.0202 | 304,555.0 | +0.21% |
| 2024-11-06 | $0.5094 | $0.4526 | $0.0568 | 555,685.0 | -7.46% |
| 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% |
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 | $0.313 | $0.2335 | 6,406,062.0 | -18.28% |
| 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% |
0.93%
3.55%
자본화:
|
볼륨(24시간):