TransCode Therapeutics, Inc. - Common Stock (RNAZ)

Historical Prices For TransCode Therapeutics, Inc. - Common Stock (RNAZ)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	0.56	0.57	0.48	0.53	4,020,236	0.53
4/01/2025	0.47	0.61	0.47	0.54	7,024,619	0.54
3/31/2025	0.45	0.57	0.43	0.49	4,593,220	0.49
3/28/2025	0.60	0.67	0.49	0.49	23,095,594	0.49
3/27/2025	0.58	0.58	0.52	0.52	7,260,129	0.52
3/26/2025	0.66	0.67	0.58	0.59	4,341,942	0.59
3/25/2025	0.69	0.72	0.66	0.69	4,441,160	0.69
3/24/2025	0.75	0.77	0.64	0.69	17,164,796	0.69
3/21/2025	1.01	1.67	0.86	1.12	216,222,167	1.12
3/20/2025	0.78	0.86	0.76	0.77	1,910,542	0.77
3/19/2025	0.78	0.79	0.73	0.76	1,085,700	0.76
3/18/2025	0.80	0.85	0.75	0.81	1,738,641	0.81
3/17/2025	0.75	0.89	0.68	0.78	3,607,687	0.78
3/14/2025	0.69	0.84	0.65	0.78	12,806,195	0.78
3/13/2025	0.91	0.94	0.74	0.74	10,400,192	0.74
3/12/2025	1.19	1.19	0.97	1.02	10,444,448	1.02
3/11/2025	1.30	1.30	1.10	1.12	1,110,037	1.12
3/10/2025	1.63	1.65	1.30	1.37	997,674	1.37
3/07/2025	1.66	1.68	1.51	1.57	949,711	1.57
3/06/2025	1.76	1.79	1.65	1.69	1,111,135	1.69
3/05/2025	1.88	2.20	1.75	1.83	1,754,411	1.83
3/04/2025	1.79	1.95	1.73	1.87	434,532	1.87
3/03/2025	2.02	2.04	1.75	1.92	1,168,602	1.92
2/28/2025	2.52	2.54	1.89	1.98	1,324,093	1.98
2/27/2025	2.70	2.95	2.47	2.52	1,076,568	2.52
2/26/2025	4.00	4.23	3.00	3.35	894,967	3.35
2/25/2025	6.54	6.85	3.73	4.29	606,781	4.29
2/24/2025	8.08	8.40	6.62	6.78	131,075	6.78
2/21/2025	9.22	9.49	7.02	8.07	141,921	8.07
2/20/2025	10.27	10.27	9.11	9.37	78,643	9.37
2/19/2025	10.41	10.84	9.56	9.86	114,868	9.86
2/18/2025	10.36	11.30	10.36	10.70	131,550	10.70
2/14/2025	10.32	10.56	10.10	10.36	134,730	10.36
2/13/2025	10.58	10.76	10.02	10.66	98,464	10.66
2/12/2025	10.51	10.82	10.16	10.78	104,202	10.78
2/11/2025	12.09	12.77	10.50	10.83	288,056	10.83
2/10/2025	9.81	12.15	9.50	11.80	582,596	11.80
2/07/2025	10.91	11.25	9.35	9.86	685,475	9.86
2/06/2025	11.33	14.25	10.68	11.37	12,485,943	11.37
2/05/2025	6.58	12.70	6.57	8.94	17,212,569	8.94
2/04/2025	7.54	7.59	5.82	6.16	319,157	6.16
2/03/2025	6.95	8.07	6.52	7.50	278,603	7.50
1/31/2025	8.06	8.39	7.14	7.56	269,691	7.56
1/30/2025	8.40	9.40	7.44	8.05	678,323	8.05
1/29/2025	8.91	11.87	7.73	8.40	2,676,924	8.40
1/28/2025	8.25	9.94	7.80	9.94	37,261,783	9.94
1/27/2025	6.49	7.65	6.27	6.83	648,578	6.83
1/24/2025	6.52	9.72	6.20	7.04	12,685,307	7.04
1/23/2025	3.50	5.50	3.31	5.50	10,887,776	5.50
1/22/2025	3.50	3.61	3.46	3.49	41,310	3.49
1/21/2025	3.45	3.53	3.37	3.52	32,826	3.52
1/17/2025	3.26	3.45	3.23	3.35	31,766	3.35
1/16/2025	3.18	3.36	3.06	3.35	97,718	3.35
1/15/2025	3.48	3.48	2.90	3.19	102,143	3.19
1/14/2025	3.50	3.50	3.14	3.36	163,124	3.36
1/13/2025	3.25	3.25	2.66	3.18	273,118	3.18
1/10/2025	3.44	3.48	3.24	3.28	36,369	3.28
1/08/2025	3.61	3.71	3.33	3.43	95,821	3.43
1/07/2025	4.02	4.02	3.38	3.61	201,326	3.61
1/06/2025	3.80	3.85	3.43	3.49	96,088	3.49
1/03/2025	3.55	3.77	3.41	3.64	58,481	3.64