MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RNAZ — TransCode Therapeutics, Inc. Common Stock
NasdaqTransCode Therapeutics, Inc. Common Stock
$1.71
-0.05(-2.84%)
- O
- 1.80
- H
- 1.80
- L
- 1.68
- V
- 27.83K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$1.71
Period Return-83.93%
Period High$22.04
Period Low$1.52
Avg Daily Volume123.5K
Total Trading Days365
RNAZ — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $1.80 | $1.80 | $1.68 | $1.71 | $-0.05 | -2.84% | 27,832 | $1.74 | $1.68 $1.80 |
| Oct 7, 2026 | $1.78 | $1.79 | $1.67 | $1.76 | $-0.02 | -1.12% | 29,763 | $1.74 | $1.67 $1.79 |
| Oct 6, 2026 | $1.77 | $1.82 | $1.71 | $1.78 | +$0.02 | +1.14% | 47,337 | $1.76 | $1.71 $1.82 |
| Oct 5, 2026 | $1.65 | $1.87 | $1.57 | $1.76 | +$0.19 | +12.10% | 65,725 | $1.73 | $1.57 $1.87 |
| Oct 2, 2026 | $1.58 | $1.66 | $1.55 | $1.57 | +$0.03 | +1.62% | 15,503 | $1.59 | $1.55 $1.66 |
| Oct 1, 2026 | $1.67 | $1.74 | $1.52 | $1.55 | $-0.14 | -8.04% | 16,713 | $1.59 | $1.52 $1.74 |
| Sep 30, 2026 | $1.75 | $1.75 | $1.64 | $1.68 | +$0.05 | +3.07% | 6,734 | $1.68 | $1.64 $1.75 |
| Sep 29, 2026 | $1.73 | $1.81 | $1.60 | $1.63 | $-0.08 | -4.68% | 11,006 | $1.67 | $1.60 $1.81 |
| Sep 28, 2026 | $1.71 | $1.79 | $1.63 | $1.71 | +$0.02 | +1.18% | 40,680 | $1.71 | $1.63 $1.79 |
| Sep 25, 2026 | $1.60 | $1.70 | $1.60 | $1.69 | +$0.04 | +2.42% | 14,761 | $1.66 | $1.60 $1.70 |
| Sep 24, 2026 | $1.62 | $1.74 | $1.62 | $1.65 | $-0.03 | -1.79% | 28,657 | $1.67 | $1.62 $1.74 |
| Sep 23, 2026 | $1.84 | $2.39 | $1.62 | $1.68 | $-0.09 | -5.08% | 425,715 | $1.90 | $1.62 $2.39 |
| Sep 22, 2026 | $1.87 | $1.91 | $1.71 | $1.77 | +$0.01 | +0.57% | 59,515 | $1.81 | $1.71 $1.91 |
| Sep 21, 2026 | $1.67 | $1.97 | $1.67 | $1.76 | +$0.11 | +6.67% | 66,202 | $1.77 | $1.67 $1.97 |
| Sep 18, 2026 | $2.00 | $2.00 | $1.65 | $1.65 | $-0.07 | -4.07% | 30,905 | $1.72 | $1.65 $2.00 |
| Sep 17, 2026 | $1.70 | $1.72 | $1.63 | $1.72 | +$0.04 | +2.38% | 58,150 | $1.69 | $1.63 $1.72 |
| Sep 16, 2026 | $1.66 | $1.71 | $1.58 | $1.68 | +$0.08 | +5.00% | 18,698 | $1.66 | $1.58 $1.71 |
| Sep 15, 2026 | $1.65 | $1.70 | $1.60 | $1.60 | $-0.05 | -3.03% | 16,552 | $1.64 | $1.60 $1.70 |
| Sep 14, 2026 | $1.65 | $1.72 | $1.65 | $1.65 | $-0.04 | -2.37% | 20,081 | $1.68 | $1.65 $1.72 |
| Sep 11, 2026 | $1.68 | $1.74 | $1.63 | $1.69 | +$0.00 | +0.00% | 11,446 | $1.70 | $1.63 $1.74 |
| Sep 10, 2026 | $1.72 | $1.83 | $1.69 | $1.69 | $-0.09 | -5.06% | 26,085 | $1.77 | $1.69 $1.83 |
| Sep 9, 2026 | $1.86 | $1.95 | $1.75 | $1.78 | $-0.11 | -5.82% | 30,940 | $1.82 | $1.75 $1.95 |
| Sep 8, 2026 | $1.98 | $2.03 | $1.88 | $1.89 | $-0.17 | -8.25% | 37,787 | $1.97 | $1.88 $2.03 |
| Sep 4, 2026 | $2.18 | $2.18 | $2.05 | $2.06 | $-0.10 | -4.41% | 10,622 | $2.11 | $2.05 $2.18 |
| Sep 3, 2026 | $2.27 | $2.27 | $2.02 | $2.16 | +$0.15 | +7.21% | 69,966 | $2.15 | $2.02 $2.27 |
| Sep 2, 2026 | $2.06 | $2.12 | $2.01 | $2.01 | $-0.05 | -2.43% | 22,319 | $2.06 | $2.01 $2.12 |
| Sep 1, 2026 | $2.08 | $2.35 | $2.04 | $2.06 | $-0.04 | -1.90% | 98,171 | $2.21 | $2.04 $2.35 |
| Aug 31, 2026 | $2.10 | $2.28 | $1.83 | $2.10 | $-0.08 | -3.67% | 837,953 | $2.18 | $1.83 $2.28 |
| Aug 28, 2026 | $2.24 | $2.35 | $2.09 | $2.18 | $-0.10 | -4.39% | 38,032 | $2.21 | $2.09 $2.35 |
| Aug 27, 2026 | $2.35 | $2.41 | $2.27 | $2.28 | $-0.06 | -2.56% | 27,617 | $2.34 | $2.27 $2.41 |