0.38
price up icon13.03%   0.0438
after-market After Hours: .39 0.01 +2.63%
loading

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 November 21, 2024, is $0.38.
  • Transcode Therapeutics Inc all-time high stock price is $128.00, occurred on September 25, 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 213.53% to $0.38 now.
  • The 52-week high stock price for RNAZ is $18.66, representing a 4,812% increase from the current share price, occurred on November 30, 2023.
  • The 52-week low stock price for RNAZ is $0.216, indicating a -43.16% decrease from the current share price, occurred on August 14, 2024.
  • The closing price of Transcode Therapeutics Inc (RNAZ) stock in the beginning of 2023 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:
Date High Low High - Low Volume % Change
Nov 21, 2024 $0.388 $0.331 $0.057 519,111.0 +13.03%
Nov 20, 2024 $0.344 $0.3251 $0.0189 203,915.0 +2.50%
Nov 19, 2024 $0.3367 $0.32 $0.0167 114,273.0 -0.61%
Nov 18, 2024 $0.3499 $0.32 $0.0299 217,143.0 -2.86%
Nov 15, 2024 $0.37 $0.3144 $0.0556 260,865.0 -2.92%
Nov 14, 2024 $0.3823 $0.3396 $0.0427 220,964.0 -3.95%
Nov 13, 2024 $0.3949 $0.3551 $0.0398 398,194.0 -6.18%
Nov 12, 2024 $0.3984 $0.313 $0.0854 866,532.0 -2.85%
Nov 11, 2024 $0.4563 $0.3901 $0.0662 840,443.0 -12.08%
Nov 08, 2024 $0.485 $0.45 $0.035 219,549.0 -3.28%
Nov 07, 2024 $0.4703 $0.4501 $0.0202 304,555.0 +0.21%
Nov 06, 2024 $0.5094 $0.4526 $0.0568 555,685.0 -7.46%
Nov 05, 2024 $0.5349 $0.4818 $0.0531 416,322.0 -1.59%
Nov 04, 2024 $0.5465 $0.49 $0.0565 571,025.0 +7.29%
Nov 01, 2024 $0.485 $0.4634 $0.0216 178,375.0 +3.23%
Oct 31, 2024 $0.50 $0.4554 $0.0446 452,403.0 -7.74%
Oct 30, 2024 $0.5719 $0.48 $0.0919 1,163,224.0 -10.05%
Oct 29, 2024 $0.59 $0.55 $0.04 386,479.0 -6.15%
Oct 28, 2024 $0.615 $0.56 $0.055 620,049.0 +1.62%
Oct 25, 2024 $0.665 $0.5806 $0.0844 581,293.0 -9.56%
Oct 24, 2024 $0.6969 $0.63 $0.0669 499,639.0 -3.48%
Oct 23, 2024 $0.77 $0.6101 $0.1599 2,663,268.0 +10.33%

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 2024

Month High Low High - Low Volume % Change
Nov, 2024 $0.5465 $0.313 $0.2335 6,406,062.0 -18.28%
Oct, 2024 $0.80 $0.396 $0.404 34,206,217.0 -18.56%
Sep, 2024 $0.73 $0.2226 $0.5074 62,685,399.0 +116.78%
Aug, 2024 $0.2965 $0.216 $0.0805 12,345,919.0 -5.93%
Jul, 2024 $1.00 $0.258 $0.742 36,090,693.0 -72.14%
Jun, 2024 $1.79 $0.9001 $0.8899 7,346,332.0 -43.38%
May, 2024 $2.01 $0.4222 $1.59 63,014,561.0 +192.37%
Apr, 2024 $0.7082 $0.42 $0.2882 9,864,333.0 -11.11%
Mar, 2024 $0.74 $0.574 $0.166 5,472,926.0 -3.07%
Feb, 2024 $0.76 $0.56 $0.20 13,454,815.0 +1.97%
Jan, 2024 $7.18 $0.6853 $6.49 19,929,590.5 -89.52%

Transcode Therapeutics Inc Stock (RNAZ) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $9.80 $5.70 $4.10 841,949.1 -33.01%
Nov, 2023 $19.42 $5.98 $13.45 1,604,631.4 -33.55%
Oct, 2023 $21.20 $11.20 $10.00 5,134,336.9 -26.36%
Sep, 2023 $128.0 $19.99 $108.0 4,122,864.3 -65.33%
Aug, 2023 $90.40 $58.00 $32.40 19,303.2 -34.09%
Jul, 2023 $116.8 $85.60 $31.20 53,651.8 -4.35%
Jun, 2023 $223.6 $90.40 $133.2 291,257.1 -45.24%
May, 2023 $309.6 $164.4 $145.2 15,427.5 -33.52%
Apr, 2023 $392.0 $240.0 $152.0 38,808.4 -6.68%
Mar, 2023 $431.5 $240.2 $191.3 6,652.4 -35.03%
Feb, 2023 $856.0 $328.0 $528.0 95,592.0 -30.61%
Jan, 2023 $753.8 $344.8 $409.0 18,906.1 +11.56%

Transcode Therapeutics Inc Stock (RNAZ) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $936.0 $224.8 $711.2 207,563.7 +68.25%
Nov, 2022 $547.0 $296.1 $251.0 4,104.9 -40.48%
Oct, 2022 $1,240.0 $520.0 $720.0 49,223.5 -38.91%
Sep, 2022 $1,008.0 $784.0 $224.0 554.6 -8.33%
Aug, 2022 $1,264.0 $872.0 $392.0 638.4 -15.49%
Jul, 2022 $1,256.0 $976.0 $280.0 376.9 +12.70%
Jun, 2022 $1,680.0 $904.0 $776.0 2,099.4 -31.52%
May, 2022 $2,320.0 $1,216.0 $1,104.0 694.4 -32.60%
Apr, 2022 $2,464.0 $2,000.0 $464.0 366.9 -5.21%
Mar, 2022 $2,408.0 $1,616.0 $792.0 425.8 +35.21%
Feb, 2022 $2,072.0 $1,600.0 $472.0 486.4 -7.39%
Jan, 2022 $2,504.0 $1,560.0 $944.0 1,356.0 -9.45%
$70.39
price down icon 0.93%
$18.42
price down icon 1.07%
$38.25
price up icon 3.55%
$367.36
price up icon 0.83%
$194.56
price up icon 0.15%
$108.23
price up icon 5.96%
Cap:     |  Volume (24h):