TransCode Therapeutics, Inc. RNAZ
1.32 USD -0.07 (-5.06%)
Regular-session close
1.32 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
1.30 Day range 1.45
1.32 52-week range 12.34
- YTD
- -80.67%
- 1 year
- -84.32%
RNAZ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.43 | 1.45 | 1.30 | 1.32 | -0.07 | -5.04% | 20,611 |
| Nov 12, 2026 | 1.36 | 1.47 | 1.35 | 1.39 | -0.01 | -0.71% | 13,900 |
| Nov 11, 2026 | 1.33 | 1.44 | 1.33 | 1.40 | +0.05 | +3.70% | 12,000 |
| Nov 10, 2026 | 1.51 | 1.55 | 1.33 | 1.35 | -0.19 | -12.34% | 24,000 |
| Nov 9, 2026 | 1.57 | 1.59 | 1.50 | 1.54 | +0.05 | +3.36% | 16,200 |
| Nov 6, 2026 | 1.53 | 1.56 | 1.45 | 1.49 | -0.02 | -1.32% | 12,800 |
| Nov 5, 2026 | 1.63 | 1.67 | 1.48 | 1.51 | -0.09 | -5.63% | 21,900 |
| Nov 4, 2026 | 1.61 | 1.72 | 1.57 | 1.60 | +0.03 | +1.91% | 7,100 |
| Nov 3, 2026 | 1.60 | 1.65 | 1.50 | 1.57 | -0.06 | -3.68% | 29,500 |
| Nov 2, 2026 | 1.69 | 1.69 | 1.61 | 1.63 | 0.00 | 0.00% | 16,500 |
| Oct 30, 2026 | 1.73 | 1.78 | 1.62 | 1.63 | -0.10 | -5.78% | 16,100 |
| Oct 29, 2026 | 1.84 | 1.91 | 1.73 | 1.73 | -0.01 | -0.57% | 39,300 |
| Oct 28, 2026 | 1.61 | 1.78 | 1.61 | 1.74 | +0.07 | +4.19% | 18,100 |
| Oct 27, 2026 | 1.71 | 1.77 | 1.65 | 1.67 | -0.04 | -2.34% | 7,500 |
| Oct 26, 2026 | 1.78 | 1.78 | 1.70 | 1.71 | -0.06 | -3.39% | 54,300 |
| Oct 23, 2026 | 1.65 | 1.84 | 1.65 | 1.77 | +0.05 | +2.91% | 32,600 |
| Oct 22, 2026 | 1.62 | 1.80 | 1.62 | 1.72 | +0.06 | +3.61% | 28,000 |
| Oct 21, 2026 | 1.69 | 1.81 | 1.65 | 1.66 | -0.02 | -1.19% | 16,800 |
| Oct 20, 2026 | 1.71 | 1.75 | 1.60 | 1.68 | -0.02 | -1.18% | 20,200 |
| Oct 19, 2026 | 1.70 | 1.84 | 1.66 | 1.70 | 0.00 | 0.00% | 29,300 |
| Oct 16, 2026 | 1.83 | 1.86 | 1.70 | 1.70 | -0.10 | -5.56% | 29,000 |
| Oct 15, 2026 | 1.79 | 1.90 | 1.71 | 1.80 | +0.07 | +4.05% | 35,000 |
| Oct 14, 2026 | 1.74 | 1.82 | 1.67 | 1.73 | +0.05 | +2.98% | 43,200 |
| Oct 13, 2026 | 1.67 | 1.78 | 1.67 | 1.68 | +0.05 | +3.07% | 54,300 |
| Oct 12, 2026 | 1.91 | 1.91 | 1.63 | 1.63 | -0.23 | -12.37% | 31,900 |
| Oct 9, 2026 | 1.78 | 1.95 | 1.74 | 1.86 | +0.15 | +8.77% | 84,100 |
| Oct 8, 2026 | 1.80 | 1.80 | 1.67 | 1.71 | -0.05 | -2.84% | 27,800 |
| Oct 7, 2026 | 1.78 | 1.79 | 1.67 | 1.76 | -0.02 | -1.12% | 29,800 |
| Oct 6, 2026 | 1.77 | 1.82 | 1.71 | 1.78 | +0.02 | +1.14% | 47,200 |
| Oct 5, 2026 | 1.65 | 1.87 | 1.57 | 1.76 | +0.19 | +12.10% | 65,700 |
| Oct 2, 2026 | 1.58 | 1.66 | 1.54 | 1.57 | +0.03 | +1.95% | 15,500 |
| Oct 1, 2026 | 1.67 | 1.74 | 1.52 | 1.54 | -0.14 | -8.33% | 16,700 |
| Sep 30, 2026 | 1.75 | 1.75 | 1.64 | 1.68 | +0.05 | +3.07% | 6,700 |
| Sep 29, 2026 | 1.73 | 1.81 | 1.60 | 1.63 | -0.08 | -4.68% | 11,000 |
| Sep 28, 2026 | 1.71 | 1.79 | 1.63 | 1.71 | +0.02 | +1.18% | 40,400 |
| Sep 25, 2026 | 1.60 | 1.70 | 1.60 | 1.69 | +0.04 | +2.42% | 14,800 |
| Sep 24, 2026 | 1.62 | 1.74 | 1.62 | 1.65 | -0.03 | -1.79% | 25,600 |
| Sep 23, 2026 | 1.84 | 2.39 | 1.62 | 1.68 | -0.09 | -5.08% | 421,000 |
| Sep 22, 2026 | 1.87 | 1.91 | 1.71 | 1.77 | +0.01 | +0.57% | 57,300 |
| Sep 21, 2026 | 1.67 | 1.97 | 1.67 | 1.76 | +0.11 | +6.67% | 66,200 |
| Sep 18, 2026 | 2.00 | 2.00 | 1.65 | 1.65 | -0.07 | -4.07% | 30,800 |
| Sep 17, 2026 | 1.70 | 1.72 | 1.63 | 1.72 | +0.04 | +2.38% | 58,100 |
| Sep 16, 2026 | 1.66 | 1.71 | 1.58 | 1.68 | +0.08 | +5.00% | 18,700 |
| Sep 15, 2026 | 1.65 | 1.70 | 1.60 | 1.60 | -0.05 | -3.03% | 16,900 |
| Sep 14, 2026 | 1.65 | 1.72 | 1.65 | 1.65 | -0.04 | -2.37% | 20,400 |
| Sep 11, 2026 | 1.68 | 1.74 | 1.63 | 1.69 | 0.00 | 0.00% | 11,400 |
| Sep 10, 2026 | 1.72 | 1.83 | 1.69 | 1.69 | -0.09 | -5.06% | 25,500 |
| Sep 9, 2026 | 1.86 | 1.95 | 1.75 | 1.78 | -0.11 | -5.82% | 30,600 |
| Sep 8, 2026 | 1.98 | 2.03 | 1.88 | 1.89 | -0.17 | -8.25% | 37,700 |
| Sep 4, 2026 | 2.18 | 2.18 | 2.05 | 2.06 | -0.09 | -4.19% | 10,400 |
| Sep 3, 2026 | 2.27 | 2.27 | 2.02 | 2.15 | +0.14 | +6.97% | 70,000 |
| Sep 2, 2026 | 2.06 | 2.12 | 2.01 | 2.01 | -0.05 | -2.43% | 22,500 |
| Sep 1, 2026 | 2.08 | 2.35 | 2.04 | 2.06 | -0.04 | -1.90% | 97,600 |
| Aug 31, 2026 | 2.10 | 2.28 | 1.83 | 2.10 | -0.08 | -3.67% | 834,500 |
| Aug 28, 2026 | 2.24 | 2.35 | 2.09 | 2.18 | -0.10 | -4.39% | 37,700 |
| Aug 27, 2026 | 2.35 | 2.41 | 2.27 | 2.28 | -0.06 | -2.56% | 27,400 |
| Aug 26, 2026 | 2.58 | 2.58 | 2.24 | 2.34 | -0.19 | -7.51% | 24,000 |
| Aug 25, 2026 | 2.74 | 2.87 | 2.40 | 2.53 | -0.17 | -6.30% | 136,700 |
| Aug 24, 2026 | 2.90 | 2.91 | 2.65 | 2.70 | -0.17 | -5.92% | 76,500 |
| Aug 21, 2026 | 2.90 | 3.00 | 2.87 | 2.87 | -0.10 | -3.37% | 40,400 |
| Aug 20, 2026 | 3.12 | 3.28 | 2.87 | 2.97 | -0.24 | -7.48% | 45,500 |
| Aug 19, 2026 | 3.27 | 3.49 | 3.03 | 3.21 | -0.03 | -0.93% | 76,000 |
| Aug 18, 2026 | 3.00 | 3.37 | 3.00 | 3.24 | +0.08 | +2.53% | 22,100 |
| Aug 17, 2026 | 3.36 | 3.50 | 2.94 | 3.16 | -0.12 | -3.66% | 81,300 |
| Aug 14, 2026 | 3.50 | 3.70 | 3.21 | 3.28 | -0.20 | -5.75% | 41,000 |
65 days, newest first. Daily bars as drawn on the RNAZ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.