0.5068
price down icon1.59%   -0.0082
after-market After Hours: .49 -0.0168 -3.31%
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 05, 2024, is $0.5068.
  • 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 318.15% to $0.5068 now.
  • The 52-week high stock price for RNAZ is $19.42, representing a 3,733% increase from the current share price, occurred on November 08, 2023.
  • The 52-week low stock price for RNAZ is $0.216, indicating a -57.38% 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 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%
Oct 22, 2024 $0.629 $0.5858 $0.0432 282,353.0 -0.81%
Oct 21, 2024 $0.6397 $0.5809 $0.0588 448,835.0 +0.31%
Oct 18, 2024 $0.6413 $0.6047 $0.0366 382,806.0 +2.35%
Oct 17, 2024 $0.6948 $0.5687 $0.1261 961,611.0 -11.80%
Oct 16, 2024 $0.7464 $0.6616 $0.0848 1,057,828.0 -8.11%
Oct 15, 2024 $0.78 $0.6701 $0.1099 1,154,896.0 +6.02%
Oct 14, 2024 $0.72 $0.63 $0.09 721,152.0 -0.42%
Oct 11, 2024 $0.80 $0.6641 $0.1359 2,573,816.0 -4.03%
Oct 10, 2024 $0.75 $0.5368 $0.2132 4,359,226.0 +34.85%
Oct 09, 2024 $0.567 $0.4691 $0.0979 1,336,140.0 +12.15%
Oct 08, 2024 $0.5211 $0.4021 $0.119 6,052,950.0 -10.77%

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 $0.4634 $0.0831 1,582,044.0 +8.99%
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%
$77.28
price up icon 2.02%
$20.39
price up icon 2.15%
$382.77
price up icon 1.58%
$53.29
price down icon 0.47%
$208.03
price up icon 0.38%
$110.97
price up icon 1.84%
Cap:     |  Volume (24h):