Get the Stockscreener App
0.4622
12.54%
-0.0663
After Hours:
.45
-0.0122
-2.64%
Transcode Therapeutics Inc Stock (RNAZ) Price History
The historical daily chart and data for Transcode Therapeutics Inc stock (RNAZ), show that the latest closing stock price as of April 03, 2025, is $0.4622.
- Transcode Therapeutics Inc all-time high stock price is $306.24, occurred on December 06, 2023.
- The lowest Transcode Therapeutics Inc stock price recorded was $0.1212 on January 10, 2024. Since then, Transcode Therapeutics Inc's stock price has risen over 281.35% to $0.4622 now.
- The 52-week high stock price for RNAZ is $66.33, representing a 14,251% increase from the current share price, occurred on May 10, 2024.
- The 52-week low stock price for RNAZ is $0.4263, indicating a -7.77% decrease from the current share price, occurred on March 31, 2025.
- The closing price of Transcode Therapeutics Inc (RNAZ) stock in the beginning of 2024 was $55.00. The stock closed the year at $13.46, a loss of over -75.53% for the year.
The table below shows more information about RNAZ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 03, 2025 | $0.52 | $0.46 | $0.06 | 2,583,065.0 | -12.54% |
| Apr 02, 2025 | $0.575 | $0.481 | $0.094 | 3,747,140.0 | -2.29% |
| Apr 01, 2025 | $0.61 | $0.4703 | $0.1397 | 6,948,274.0 | +9.27% |
| Mar 31, 2025 | $0.5699 | $0.4263 | $0.1436 | 4,509,923.0 | +1.02% |
| Mar 28, 2025 | $0.67 | $0.49 | $0.18 | 22,803,188.0 | -5.77% |
| Mar 27, 2025 | $0.5799 | $0.5162 | $0.0637 | 4,012,881.0 | -11.86% |
| Mar 26, 2025 | $0.6699 | $0.5805 | $0.0894 | 4,210,502.0 | -14.89% |
| Mar 25, 2025 | $0.7184 | $0.661 | $0.0574 | 4,248,707.0 | +0.07% |
| Mar 24, 2025 | $0.77 | $0.641 | $0.129 | 16,965,753.0 | -38.15% |
| Mar 21, 2025 | $1.67 | $0.863 | $0.807 | 215,392,755.0 | +45.45% |
| Mar 20, 2025 | $0.86 | $0.76 | $0.10 | 1,818,763.0 | +1.32% |
| Mar 19, 2025 | $0.79 | $0.7304 | $0.0596 | 1,059,023.0 | -6.73% |
| Mar 18, 2025 | $0.8468 | $0.75 | $0.0968 | 1,691,599.0 | +4.46% |
| Mar 17, 2025 | $0.89 | $0.68 | $0.21 | 3,549,790.0 | +0.28% |
| Mar 14, 2025 | $0.8422 | $0.645 | $0.1972 | 12,713,423.0 | +4.82% |
| Mar 13, 2025 | $0.9399 | $0.74 | $0.1999 | 10,308,835.0 | -27.25% |
| Mar 12, 2025 | $1.19 | $0.9702 | $0.2198 | 10,361,730.0 | -8.93% |
| Mar 11, 2025 | $1.30 | $1.10 | $0.20 | 1,089,151.0 | -18.25% |
| Mar 10, 2025 | $1.65 | $1.30 | $0.35 | 974,252.0 | -12.74% |
| Mar 07, 2025 | $1.68 | $1.51 | $0.17 | 873,858.0 | -7.10% |
| Mar 06, 2025 | $1.79 | $1.65 | $0.14 | 1,082,659.0 | -7.65% |
| Mar 05, 2025 | $2.20 | $1.75 | $0.45 | 1,716,045.0 | -2.14% |
Transcode Therapeutics Inc Stock (RNAZ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Transcode Therapeutics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RNAZ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Transcode Therapeutics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Transcode Therapeutics Inc Stock (RNAZ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $0.61 | $0.46 | $0.15 | 15,861,544.0 | -6.63% |
| Mar, 2025 | $2.20 | $0.4263 | $1.77 | 320,670,388.0 | -75.00% |
| Feb, 2025 | $14.25 | $1.89 | $12.36 | 36,488,359.0 | -73.81% |
| Jan, 2025 | $16.73 | $2.66 | $14.07 | 66,262,245.0 | +124.33% |
Transcode Therapeutics Inc Stock (RNAZ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $11.19 | $3.21 | $7.98 | 1,951,708.4 | -67.26% |
| Nov, 2024 | $18.03 | $10.33 | $7.71 | 283,873.0 | -25.16% |
| Oct, 2024 | $26.40 | $13.07 | $13.33 | 1,036,552.0 | -18.56% |
| Sep, 2024 | $24.09 | $7.35 | $16.74 | 1,899,557.5 | +116.78% |
| Aug, 2024 | $9.78 | $7.13 | $2.66 | 374,118.8 | -5.93% |
| Jul, 2024 | $33.00 | $8.51 | $24.49 | 1,093,657.4 | -72.14% |
| Jun, 2024 | $59.07 | $29.70 | $29.37 | 222,616.1 | -43.38% |
| May, 2024 | $66.33 | $13.93 | $52.40 | 1,909,532.2 | +192.37% |
| Apr, 2024 | $23.37 | $13.86 | $9.51 | 298,919.2 | -11.11% |
| Mar, 2024 | $24.42 | $18.94 | $5.48 | 165,846.2 | -3.07% |
| Feb, 2024 | $25.08 | $18.48 | $6.60 | 407,721.7 | +1.97% |
| Jan, 2024 | $236.9 | $22.61 | $214.3 | 603,927.0 | -89.52% |
Transcode Therapeutics Inc Stock (RNAZ) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $323.4 | $188.0 | $135.4 | 25,513.6 | -33.01% |
| Nov, 2023 | $641.0 | $197.2 | $443.8 | 48,625.2 | -33.55% |
| Oct, 2023 | $699.6 | $369.6 | $330.0 | 155,586.0 | -26.36% |
| Sep, 2023 | $4,224.0 | $659.7 | $3,564.3 | 124,935.3 | -65.33% |
| Aug, 2023 | $2,983.2 | $1,914.0 | $1,069.2 | 584.9 | -34.09% |
| Jul, 2023 | $3,854.4 | $2,824.8 | $1,029.6 | 1,625.8 | -4.35% |
| Jun, 2023 | $7,378.8 | $2,983.2 | $4,395.6 | 8,826.0 | -45.24% |
| May, 2023 | $10,216.8 | $5,425.2 | $4,791.6 | 467.5 | -33.52% |
| Apr, 2023 | $12,936.0 | $7,920.0 | $5,016.0 | 1,176.0 | -6.68% |
| Mar, 2023 | $14,240.2 | $7,927.9 | $6,312.2 | 201.6 | -35.03% |
| Feb, 2023 | $28,248.0 | $10,824.0 | $17,424.0 | 2,896.7 | -30.61% |
| Jan, 2023 | $24,876.7 | $11,378.4 | $13,498.3 | 572.9 | +11.56% |
1.23%
1.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):