Free Trial

TransCode Therapeutics (RNAZ) Stock Chart & Stock Price History

→ Could this Tiny Biotech End Disease Forever? (From Behind the Markets) (Ad)
Free RNAZ Stock Alerts
$1.02
-0.14 (-12.07%)
(As of 05:45 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

TransCode Therapeutics Stock Price Performance

5 Day
Performance
+24.39%
1 Month
Performance
+55.73%
3 Month
Performance
+51.34%
6 Month
Performance
-93.36%
Year-To-Date
Performance
-84.53%
1 Year
Performance
-99.60%
Receive RNAZ Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for TransCode Therapeutics and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Elon Musk Secret Crypto Plot Exposed
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

RNAZ Stock Chart for Wednesday, May, 8, 2024

RNAZ Chart by TradingView

TransCode Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2024$0.81$1.16
+42.38%		$1.20$0.814.88 million shs$7.09 million
05/06/2024$0.82$0.81
-0.65%		$0.88$0.801.05 million shs$4.98 million
05/03/2024$0.71$0.82
+15.98%		$1.05$0.706.05 million shs$5.01 million
05/02/2024$0.63$0.71
+12.26%		$0.79$0.631.86 million shs$4.32 million
05/01/2024$0.61$0.63
+3.74%		$0.64$0.59413,056 shs$3.53 million
04/30/2024$0.60$0.61
+1.79%		$0.62$0.56493,848 shs$3.53 million
04/29/2024$0.55$0.60
+8.46%		$0.63$0.531.17 million shs$3.47 million
04/26/2024$0.53$0.55
+4.74%		$0.58$0.50711,173 shs$3.20 million
04/25/2024$0.44$0.53
+19.35%		$0.54$0.441.24 million shs$3.05 million
04/24/2024$0.46$0.44
-4.35%		$0.47$0.4291,180 shs$2.56 million
04/23/2024$0.46$0.46
+0.20%		$0.47$0.45101,044 shs$2.67 million
04/22/2024$0.49$0.46
-5.36%		$0.49$0.42278,389 shs$2.67 million
04/19/2024$0.50$0.49
-3.39%		$0.50$0.48112,982 shs$2.82 million
04/18/2024$0.50$0.50
+0.10%		$0.52$0.48406,090 shs$2.92 million
04/17/2024$0.51$0.50
-0.69%		$0.54$0.48309,841 shs$2.91 million
04/16/2024$0.54$0.51
-5.84%		$0.53$0.47423,662 shs$2.93 million
04/15/2024$0.62$0.54
-13.68%		$0.66$0.503.53 million shs$3.12 million
04/12/2024$0.64$0.62
-2.81%		$0.64$0.61114,088 shs$391,000.00
04/11/2024$0.64$0.64
+0.51%		$0.65$0.60115,848 shs$403,000.00
04/10/2024$0.64$0.64
-0.66%		$0.67$0.6471,733 shs$401,000.00
04/09/2024$0.66$0.64
-2.26%		$0.66$0.6482,825 shs$403,000.00
04/08/2024$0.64$0.66
+2.34%		$0.66$0.6461,613 shs$411,000.00
04/05/2024$0.68$0.64
-5.87%		$0.67$0.6492,339 shs$403,000.00
04/04/2024$0.65$0.68
+4.60%		$0.69$0.6556,460 shs$428,000.00
04/03/2024$0.68$0.65
-4.71%		$0.69$0.65171,070 shs$410,000.00
04/02/2024$0.69$0.68
-1.43%		$0.70$0.66233,141 shs$430,000.00
04/01/2024$0.68$0.69
+1.32%		$0.71$0.66163,778 shs$436,000.00
03/29/2024$0.68$0.68
+0.98%		$0.68$0.62248,176 shs$430,000.00
03/28/2024$0.68$0.68
-0.37%		$0.68$0.62248,159 shs$426,000.00
03/27/2024$0.66$0.68
+2.88%		$0.68$0.63157,733 shs$428,000.00
03/26/2024$0.68$0.66
-2.66%		$0.68$0.6388,825 shs$416,000.00
03/25/2024$0.67$0.68
+1.74%		$0.69$0.6682,917 shs$427,000.00
03/22/2024$0.68$0.67
-2.30%		$0.68$0.6573,626 shs$420,000.00
03/21/2024$0.70$0.68
-2.57%		$0.70$0.62170,343 shs$430,000.00
03/20/2024$0.68$0.70
+2.76%		$0.72$0.67313,452 shs$441,000.00
03/19/2024$0.68$0.68
+0.71%		$0.70$0.65135,207 shs$427,000.00
03/18/2024$0.69$0.68
-2.11%		$0.70$0.61150,539 shs$426,000.00
03/15/2024$0.69$0.69
+0.16%		$0.70$0.67140,245 shs$435,000.00
03/14/2024$0.65$0.69
+6.14%		$0.70$0.65236,692 shs$433,000.00
03/13/2024$0.60$0.65
+9.24%		$0.66$0.60218,980 shs$410,000.00
Could this Tiny Biotech End Disease Forever? (Ad)

Imagine a revolutionary treatment capable of editing out ANY disease. By literally "cutting" the genetic instructions that cause illness, and "pasting" in corrected DNA to restore perfect health.

Access my full "Cut & Paste" profit analysis now.
03/12/2024$0.64$0.60
-6.87%		$0.63$0.57532,380 shs$375,000.00
03/11/2024$0.70$0.64
-8.60%		$0.72$0.631.33 million shs$403,000.00
03/08/2024$0.73$0.69
-5.34%		$0.73$0.68347,845 shs$435,000.00
03/07/2024$0.70$0.73
+4.29%		$0.73$0.70303,730 shs$460,000.00
03/06/2024$0.69$0.70
+1.87%		$0.72$0.68322,636 shs$441,000.00
03/05/2024$0.70$0.69
-1.84%		$0.71$0.68133,540 shs$433,000.00
03/04/2024$0.72$0.70
-2.78%		$0.73$0.70190,661 shs$441,000.00
03/01/2024$0.70$0.72
+2.19%		$0.74$0.70312,119 shs$454,000.00
02/29/2024$0.70$0.70
+1.22%		$0.71$0.68378,976 shs$442,000.00
02/28/2024$0.71$0.70
-1.81%		$0.71$0.69202,182 shs$439,000.00
02/27/2024$0.71$0.71
-0.18%		$0.72$0.69430,571 shs$447,000.00
02/26/2024$0.69$0.71
+3.30%		$0.74$0.69861,032 shs$447,000.00
02/23/2024$0.73$0.69
-4.96%		$0.72$0.67219,143 shs$435,000.00
02/22/2024$0.67$0.73
+8.36%		$0.73$0.65447,434 shs$457,000.00
02/21/2024$0.68$0.67
-1.33%		$0.69$0.64260,356 shs$422,000.00
02/20/2024$0.68$0.68$0.69$0.66499,771 shs$428,000.00
02/19/2024$0.68$0.68$0.69$0.63168,400 shs$426,000.00
02/16/2024$0.66$0.68
+2.88%		$0.69$0.63159,092 shs$428,000.00
02/15/2024$0.70$0.66
-5.70%		$0.72$0.61695,046 shs$414,000.00
02/14/2024$0.70$0.70$0.74$0.65538,793 shs$441,000.00
02/13/2024$0.71$0.70
-1.14%		$0.70$0.65362,014 shs$441,000.00
02/12/2024$0.70$0.71
+1.14%		$0.76$0.68709,850 shs$446,000.00
02/09/2024$0.67$0.70
+3.86%		$0.74$0.64789,602 shs$441,000.00
02/08/2024$0.60$0.67
+12.30%		$0.69$0.61544,812 shs$425,000.00
02/07/2024$0.62$0.60
-2.88%		$0.64$0.57428,313 shs$378,000.00

Related Companies:
This page (NASDAQ:RNAZ) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
AI “wealth window” is closing June 25th
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity
The AI Stock that’s Disrupting Every Industry
StockEarnings