NASDAQ : RNAZ
TransCode Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 1.63 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 27.60M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
TransCode Therapeutics, Inc. (RNAZ) closed at 1.63 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.73 | 1.785 | 1.62 | 1.63 | 16,185 | -5.78% |
| 2026-10-29 | 1.837 | 1.91 | 1.73 | 1.73 | 40,837 | -0.57% |
| 2026-10-28 | 1.61 | 1.78 | 1.61 | 1.74 | 18,494 | +4.19% |
| 2026-10-27 | 1.71 | 1.77 | 1.65 | 1.67 | 7,503 | -2.08% |
| 2026-10-26 | 1.78 | 1.78 | 1.7 | 1.706 | 54,291 | -3.64% |
| 2026-10-23 | 1.65 | 1.84 | 1.65 | 1.77 | 32,682 | +3.21% |
| 2026-10-22 | 1.62 | 1.8 | 1.62 | 1.715 | 27,965 | +3.31% |
| 2026-10-21 | 1.69 | 1.81 | 1.65 | 1.66 | 16,753 | -1.19% |
| 2026-10-20 | 1.71 | 1.75 | 1.603 | 1.68 | 20,230 | -1.18% |
| 2026-10-19 | 1.7 | 1.84 | 1.66 | 1.7 | 29,305 | +0.00% |
| 2026-10-16 | 1.83 | 1.864 | 1.695 | 1.7 | 29,017 | -5.56% |
| 2026-10-15 | 1.79 | 1.9 | 1.71 | 1.8 | 35,314 | +4.05% |
| 2026-10-14 | 1.74 | 1.82 | 1.67 | 1.73 | 43,235 | +2.98% |
| 2026-10-13 | 1.67 | 1.78 | 1.668 | 1.68 | 54,452 | +3.07% |
| 2026-10-12 | 1.91 | 1.91 | 1.63 | 1.63 | 31,932 | -12.37% |
| 2026-10-09 | 1.78 | 1.95 | 1.74 | 1.86 | 84,076 | +8.77% |
| 2026-10-08 | 1.8 | 1.8 | 1.675 | 1.71 | 27,836 | -2.84% |
| 2026-10-07 | 1.78 | 1.79 | 1.67 | 1.76 | 29,763 | -1.12% |
| 2026-10-06 | 1.77 | 1.815 | 1.71 | 1.78 | 47,336 | +1.14% |
| 2026-10-05 | 1.65 | 1.87 | 1.57 | 1.76 | 65,725 | +12.10% |
| 2026-10-02 | 1.58 | 1.66 | 1.545 | 1.57 | 15,503 | +1.62% |
| 2026-10-01 | 1.673 | 1.74 | 1.52 | 1.545 | 16,712 | -8.04% |
| 2026-09-30 | 1.748 | 1.748 | 1.64 | 1.68 | 6,733 | +3.07% |
| 2026-09-29 | 1.73 | 1.81 | 1.6 | 1.63 | 11,006 | -4.68% |
| 2026-09-28 | 1.71 | 1.79 | 1.63 | 1.71 | 40,680 | +1.18% |
| 2026-09-25 | 1.6 | 1.7 | 1.6 | 1.69 | 14,760 | +2.42% |
| 2026-09-24 | 1.62 | 1.74 | 1.62 | 1.65 | 28,656 | -1.79% |
| 2026-09-23 | 1.835 | 2.39 | 1.621 | 1.68 | 425,715 | -5.08% |
| 2026-09-22 | 1.87 | 1.911 | 1.707 | 1.77 | 59,514 | +0.57% |
| 2026-09-21 | 1.67 | 1.97 | 1.67 | 1.76 | 66,202 | +6.67% |
| 2026-09-18 | 2 | 2 | 1.65 | 1.65 | 30,904 | -4.07% |
| 2026-09-17 | 1.7 | 1.72 | 1.63 | 1.72 | 58,149 | +2.38% |
| 2026-09-16 | 1.66 | 1.71 | 1.579 | 1.68 | 18,698 | +5.00% |
| 2026-09-15 | 1.65 | 1.7 | 1.6 | 1.6 | 18,516 | -3.03% |
| 2026-09-14 | 1.65 | 1.72 | 1.65 | 1.65 | 20,663 | -2.37% |
| 2026-09-11 | 1.68 | 1.74 | 1.627 | 1.69 | 11,445 | +0.00% |
| 2026-09-10 | 1.72 | 1.83 | 1.69 | 1.69 | 26,085 | -5.06% |
| 2026-09-09 | 1.86 | 1.95 | 1.75 | 1.78 | 30,939 | -5.82% |
| 2026-09-08 | 1.98 | 2.03 | 1.88 | 1.89 | 37,786 | -8.25% |
| 2026-09-04 | 2.18 | 2.18 | 2.05 | 2.06 | 10,622 | -4.41% |
| 2026-09-03 | 2.27 | 2.27 | 2.02 | 2.155 | 69,966 | +7.21% |
| 2026-09-02 | 2.06 | 2.12 | 2.01 | 2.01 | 22,514 | -2.43% |
| 2026-09-01 | 2.08 | 2.35 | 2.04 | 2.06 | 98,170 | -1.90% |
| 2026-08-31 | 2.1 | 2.28 | 1.832 | 2.1 | 838,250 | -3.67% |
| 2026-08-28 | 2.24 | 2.345 | 2.09 | 2.18 | 38,032 | -4.39% |
| 2026-08-27 | 2.35 | 2.409 | 2.27 | 2.28 | 27,617 | -2.56% |
| 2026-08-26 | 2.58 | 2.58 | 2.24 | 2.34 | 24,254 | -7.51% |
| 2026-08-25 | 2.74 | 2.873 | 2.4 | 2.53 | 138,123 | -6.30% |
| 2026-08-24 | 2.9 | 2.91 | 2.65 | 2.7 | 78,327 | -5.92% |
| 2026-08-21 | 2.9 | 3 | 2.87 | 2.87 | 42,178 | -3.37% |
| 2026-08-20 | 3.121 | 3.28 | 2.87 | 2.97 | 45,694 | -7.48% |
| 2026-08-19 | 3.27 | 3.49 | 3.03 | 3.21 | 76,126 | -0.93% |
| 2026-08-18 | 3 | 3.37 | 3 | 3.24 | 22,063 | +2.53% |
| 2026-08-17 | 3.36 | 3.498 | 2.943 | 3.16 | 81,257 | -3.66% |
| 2026-08-14 | 3.5 | 3.7 | 3.21 | 3.28 | 41,008 | -5.75% |
| 2026-08-13 | 3.42 | 3.5 | 3.3 | 3.48 | 23,982 | +3.26% |
| 2026-08-12 | 3.4 | 3.61 | 3.32 | 3.37 | 21,581 | -1.75% |
| 2026-08-11 | 3.9 | 3.98 | 3.43 | 3.43 | 24,118 | -11.60% |
| 2026-08-10 | 3.91 | 4.26 | 3.88 | 3.88 | 20,135 | -2.02% |
| 2026-08-07 | 4 | 4.31 | 3.96 | 3.96 | 28,588 | -7.26% |
| 2026-08-06 | 4.3 | 4.3 | 3.99 | 4.27 | 13,385 | +0.47% |
| 2026-08-05 | 4.54 | 4.54 | 4.25 | 4.25 | 8,373 | -4.49% |
| 2026-08-04 | 4.38 | 4.72 | 4.38 | 4.45 | 14,482 | +5.45% |
| 2026-08-03 | 4.521 | 4.62 | 4.22 | 4.22 | 10,714 | -7.46% |
| 2026-07-31 | 5.13 | 5.37 | 4.47 | 4.56 | 30,263 | -13.14% |
| 2026-07-30 | 5.06 | 5.505 | 5.001 | 5.25 | 10,347 | +5.85% |
| 2026-07-29 | 4.85 | 5.314 | 4.8 | 4.96 | 5,228 | -0.80% |
| 2026-07-28 | 5.8 | 6 | 4.5 | 5 | 42,483 | -8.26% |
| 2026-07-27 | 5.89 | 6.125 | 5.4 | 5.45 | 24,002 | -8.09% |
| 2026-07-24 | 6.45 | 6.69 | 5.85 | 5.93 | 24,561 | -18.21% |
| 2026-07-23 | 7.83 | 7.97 | 7.25 | 7.25 | 13,829 | -13.69% |
| 2026-07-21 | 8.531 | 8.965 | 8.04 | 8.4 | 10,822 | -3.78% |
| 2026-07-20 | 8.68 | 8.875 | 8.45 | 8.73 | 14,400 | +3.56% |
| 2026-07-17 | 8.47 | 8.994 | 8.123 | 8.43 | 5,860 | +1.93% |
| 2026-07-16 | 8.46 | 8.744 | 8.27 | 8.27 | 6,423 | -4.89% |
| 2026-07-15 | 8.845 | 9.395 | 8.44 | 8.695 | 17,711 | +1.34% |
| 2026-07-14 | 8.45 | 8.645 | 8.007 | 8.58 | 17,232 | +0.23% |
| 2026-07-13 | 8.79 | 9.12 | 7.941 | 8.56 | 25,209 | -3.06% |
| 2026-07-10 | 9.49 | 10.69 | 8.48 | 8.83 | 59,598 | -7.97% |
| 2026-07-09 | 7.96 | 9.94 | 7.76 | 9.595 | 66,802 | +21.84% |
| 2026-07-08 | 8.54 | 8.54 | 7.3 | 7.875 | 34,166 | -6.69% |
| 2026-07-07 | 7.59 | 8.5 | 7.59 | 8.44 | 23,062 | +8.62% |
| 2026-07-06 | 8.9 | 8.9 | 7.296 | 7.77 | 51,956 | -9.76% |
| 2026-07-02 | 7.74 | 8.79 | 7.621 | 8.61 | 51,708 | +12.55% |
| 2026-07-01 | 6.25 | 7.97 | 6.15 | 7.65 | 69,172 | +23.19% |
| 2026-06-30 | 5.15 | 6.3 | 4.967 | 6.21 | 51,677 | +18.51% |
| 2026-06-29 | 4.85 | 5.4 | 4.85 | 5.24 | 15,294 | +5.43% |
| 2026-06-26 | 4.755 | 5.17 | 4.568 | 4.97 | 16,516 | +9.23% |
| 2026-06-25 | 4.8 | 5.01 | 4.07 | 4.55 | 29,616 | -7.05% |
| 2026-06-24 | 5.26 | 5.3 | 4.7 | 4.895 | 11,454 | +0.82% |
| 2026-06-23 | 4.833 | 4.937 | 4.6 | 4.855 | 5,469 | -2.90% |
| 2026-06-22 | 4.7 | 5.182 | 4.35 | 5 | 11,628 | +6.38% |
| 2026-06-18 | 5.285 | 5.45 | 4.7 | 4.7 | 31,669 | -12.15% |
| 2026-06-17 | 5.301 | 5.872 | 5.09 | 5.35 | 21,295 | -3.43% |
| 2026-06-16 | 5.47 | 5.64 | 5.41 | 5.54 | 12,106 | +1.28% |
| 2026-06-15 | 5.175 | 6 | 5.02 | 5.47 | 38,310 | +2.63% |
| 2026-06-12 | 5.3 | 5.5 | 5.3 | 5.33 | 5,808 | -6.33% |
| 2026-06-11 | 5.27 | 5.82 | 5.17 | 5.69 | 8,415 | +3.27% |
| 2026-06-10 | 4.94 | 5.583 | 4.57 | 5.51 | 18,781 | +10.64% |
| 2026-06-09 | 5.143 | 5.2 | 4.87 | 4.98 | 20,792 | -2.16% |
| 2026-06-08 | 5.43 | 5.68 | 4.5 | 5.09 | 86,234 | -9.11% |
| 2026-06-05 | 5.76 | 6.3 | 5.52 | 5.6 | 99,955 | -4.11% |
| 2026-06-04 | 5.07 | 5.988 | 4.653 | 5.84 | 133,872 | +15.87% |
| 2026-06-03 | 4.25 | 5.34 | 3.82 | 5.04 | 2,328,196 | -4.64% |
| 2026-06-02 | 5.445 | 5.59 | 5.22 | 5.285 | 15,624 | -2.76% |
| 2026-06-01 | 5.38 | 5.747 | 5.25 | 5.435 | 10,365 | +5.74% |
| 2026-05-29 | 5.445 | 5.45 | 5.12 | 5.14 | 8,769 | -2.84% |
| 2026-05-28 | 5.11 | 5.7 | 5.11 | 5.29 | 20,469 | +3.93% |
| 2026-05-27 | 5.2 | 5.927 | 5.01 | 5.09 | 19,956 | -5.57% |
| 2026-05-26 | 5.43 | 5.81 | 5.01 | 5.39 | 40,475 | -13.62% |
| 2026-05-22 | 6.04 | 6.55 | 6.03 | 6.24 | 7,730 | +2.04% |
| 2026-05-21 | 6 | 6.2 | 6 | 6.115 | 4,739 | +0.08% |
| 2026-05-20 | 6 | 6.27 | 5.56 | 6.11 | 15,207 | -1.10% |
| 2026-05-19 | 6.35 | 6.5 | 6.01 | 6.178 | 11,612 | +0.13% |
| 2026-05-18 | 6.645 | 7.14 | 6.02 | 6.17 | 9,872 | -6.51% |
| 2026-05-15 | 6.99 | 7.22 | 6.56 | 6.6 | 6,379 | -2.78% |
| 2026-05-14 | 7.1 | 7.43 | 6.75 | 6.789 | 9,419 | -2.60% |
| 2026-05-13 | 6.86 | 7.44 | 6.7 | 6.97 | 10,915 | +3.57% |
| 2026-05-12 | 7.035 | 7.035 | 6.72 | 6.73 | 5,759 | -3.86% |
| 2026-05-11 | 7.12 | 7.48 | 6.5 | 7 | 24,034 | -4.37% |