-
5 DAY PERFORMANCE
-21.70% -
1 MONTH PERFORMANCE
+81.75% -
3 MONTH PERFORMANCE
-30.45% -
6 MONTH PERFORMANCE
-26.72% -
YEAR-TO-DATE PERFORMANCE
-92.72% -
1 YEAR PERFORMANCE
-97.30%
TransCode Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2024 | $0.50 | $0.48 (-3.92%) | $0.52 | $0.40 | 6.05 M | $3.09 M |
| 10/07/2024 | $0.59 | $0.54 (-8.17%) | $0.62 | $0.54 | 727,529 | $3.81 M |
| 10/04/2024 | $0.64 | $0.59 (-8.37%) | $0.64 | $0.55 | 830,172 | $4.16 M |
| 10/03/2024 | $0.50 | $0.61 (22.72%) | $0.68 | $0.48 | 3.78 M | $4.32 M |
| 10/02/2024 | $0.50 | $0.50 (0.08%) | $0.50 | $0.45 | 554,200 | $3.50 M |
| 10/01/2024 | $0.57 | $0.49 (-14.7%) | $0.58 | $0.40 | 2.67 M | $3.42 M |
| 09/30/2024 | $0.63 | $0.57 (-9.37%) | $0.63 | $0.56 | 920,297 | $4.03 M |
| 09/27/2024 | $0.61 | $0.64 (6.3%) | $0.70 | $0.51 | 2.67 M | $4.54 M |
| 09/26/2024 | $0.66 | $0.62 (-6.79%) | $0.73 | $0.56 | 4.64 M | $4.34 M |
| 09/25/2024 | $0.41 | $0.65 (56.36%) | $0.68 | $0.41 | 12.73 M | $4.57 M |
| 09/24/2024 | $0.32 | $0.42 (29.88%) | $0.45 | $0.32 | 5.79 M | $2.94 M |
| 09/23/2024 | $0.35 | $0.31 (-12.26%) | $0.36 | $0.28 | 1.39 M | $2.17 M |
| 09/20/2024 | $0.37 | $0.35 (-5.11%) | $0.38 | $0.34 | 1.45 M | $2.48 M |
| 09/19/2024 | $0.36 | $0.38 (6.36%) | $0.44 | $0.36 | 4.62 M | $2.67 M |
| 09/18/2024 | $0.30 | $0.35 (16.74%) | $0.40 | $0.28 | 6.40 M | $2.47 M |
| 09/17/2024 | $0.27 | $0.29 (5.84%) | $0.34 | $0.27 | 4.10 M | $2.04 M |
| 09/16/2024 | $0.27 | $0.26 (-3.2%) | $0.27 | $0.26 | 437,707 | $1.84 M |
| 09/13/2024 | $0.25 | $0.26 (2.01%) | $0.26 | $0.25 | 315,132 | $1.83 M |
| 09/12/2024 | $0.26 | $0.25 (-1.94%) | $0.26 | $0.24 | 276,317 | $1.78 M |
| 09/11/2024 | $0.25 | $0.26 (3.42%) | $0.26 | $0.24 | 465,736 | $1.83 M |
| 09/10/2024 | $0.25 | $0.26 (1.79%) | $0.26 | $0.25 | 507,200 | $1.81 M |
| 09/09/2024 | $0.26 | $0.26 (-1.37%) | $0.26 | $0.24 | 516,411 | $1.80 M |
| 09/06/2024 | $0.27 | $0.26 (-3.79%) | $0.28 | $0.25 | 1.15 M | $1.86 M |
| 09/05/2024 | $0.25 | $0.28 (12.2%) | $0.30 | $0.22 | 15.01 M | $1.94 M |
| 09/04/2024 | $0.24 | $0.24 (-2.27%) | $0.24 | $0.23 | 235,132 | $1.67 M |
| 09/03/2024 | $0.26 | $0.23 (-11.01%) | $0.26 | $0.23 | 561,949 | $1.64 M |
| 08/30/2024 | $0.28 | $0.26 (-5.73%) | $0.28 | $0.25 | 198,600 | $1.86 M |
| 08/29/2024 | $0.27 | $0.28 (2.5%) | $0.29 | $0.27 | 297,610 | $1.97 M |
| 08/28/2024 | $0.27 | $0.29 (5.46%) | $0.29 | $0.25 | 1.45 M | $2.03 M |
| 08/27/2024 | $0.28 | $0.28 (-1.43%) | $0.29 | $0.27 | 210,768 | $1.95 M |
| 08/26/2024 | $0.28 | $0.28 (-0.89%) | $0.28 | $0.27 | 219,000 | $1.96 M |
| 08/23/2024 | $0.29 | $0.27 (-7.16%) | $0.29 | $0.27 | 309,800 | $1.92 M |
| 08/22/2024 | $0.27 | $0.28 (2.62%) | $0.30 | $0.27 | 700,233 | $1.96 M |
| 08/21/2024 | $0.28 | $0.28 (0.58%) | $0.29 | $0.27 | 405,983 | $1.97 M |
| 08/20/2024 | $0.27 | $0.28 (1.85%) | $0.28 | $0.26 | 511,900 | $1.94 M |
| 08/19/2024 | $0.26 | $0.27 (3.09%) | $0.27 | $0.26 | 783,819 | $1.90 M |
| 08/16/2024 | $0.25 | $0.27 (8.82%) | $0.27 | $0.24 | 1.10 M | $1.88 M |
| 08/15/2024 | $0.23 | $0.25 (8.27%) | $0.25 | $0.23 | 490,248 | $1.76 M |
| 08/14/2024 | $0.25 | $0.23 (-8.18%) | $0.25 | $0.22 | 590,633 | $1.61 M |
| 08/13/2024 | $0.26 | $0.25 (-5.29%) | $0.26 | $0.24 | 732,876 | $1.74 M |
| 08/12/2024 | $0.27 | $0.26 (-1.09%) | $0.27 | $0.26 | 413,605 | $1.86 M |
| 08/09/2024 | $0.27 | $0.26 (-1.69%) | $0.27 | $0.25 | 554,620 | $1.34 M |
| 08/08/2024 | $0.26 | $0.26 (0.92%) | $0.27 | $0.24 | 360,718 | $1.33 M |
| 08/07/2024 | $0.27 | $0.25 (-5.21%) | $0.27 | $0.25 | 533,600 | $1.30 M |
| 08/06/2024 | $0.26 | $0.26 (0.77%) | $0.28 | $0.25 | 480,400 | $1.35 M |
| 08/05/2024 | $0.25 | $0.26 (2.58%) | $0.26 | $0.23 | 711,800 | $1.33 M |
| 08/02/2024 | $0.27 | $0.26 (-2.26%) | $0.27 | $0.26 | 898,500 | $1.36 M |
| 08/01/2024 | $0.29 | $0.28 (-3.16%) | $0.29 | $0.27 | 693,700 | $1.42 M |
| 07/31/2024 | $0.27 | $0.28 (3.7%) | $0.30 | $0.26 | 1.98 M | $1.44 M |
| 07/30/2024 | $0.29 | $0.27 (-8.35%) | $0.29 | $0.26 | 3.29 M | $1.39 M |
| 07/29/2024 | $0.31 | $0.30 (-3.16%) | $0.32 | $0.28 | 9.20 M | $1.56 M |
| 07/26/2024 | $0.31 | $0.30 (-3.65%) | $0.31 | $0.29 | 8.13 M | $1.52 M |
| 07/25/2024 | $0.32 | $0.30 (-5.69%) | $0.32 | $0.30 | 1.30 M | $1.55 M |
| 07/24/2024 | $0.31 | $0.30 (-3.26%) | $0.32 | $0.29 | 3.02 M | $1.54 M |
| 07/23/2024 | $0.31 | $0.30 (-3.47%) | $0.32 | $0.29 | 9.78 M | $1.56 M |
| 07/22/2024 | $0.83 | $0.79 (-4.52%) | $0.84 | $0.78 | 430,441 | $4.08 M |
| 07/19/2024 | $0.87 | $0.83 (-4.71%) | $0.89 | $0.83 | 45,850 | $4.26 M |
| 07/18/2024 | $0.90 | $0.87 (-3.63%) | $0.95 | $0.87 | 118,191 | $4.47 M |
| 07/17/2024 | $0.95 | $0.93 (-1.86%) | $0.97 | $0.92 | 92,828 | $4.80 M |
| 07/16/2024 | $0.90 | $0.98 (8.85%) | $0.98 | $0.89 | 243,233 | $5.04 M |
| 07/15/2024 | $0.86 | $0.90 (5.05%) | $0.91 | $0.86 | 63,864 | $4.63 M |
| 07/12/2024 | $0.84 | $0.86 (1.55%) | $0.90 | $0.83 | 102,557 | $4.41 M |
| 07/11/2024 | $0.90 | $0.87 (-3.33%) | $0.93 | $0.83 | 249,251 | $4.47 M |
| 07/10/2024 | $0.90 | $0.90 (0%) | $0.98 | $0.88 | 262,353 | $4.63 M |
| 07/09/2024 | $0.67 | $0.85 (27.82%) | $0.89 | $0.67 | 468,171 | $4.37 M |
| 07/08/2024 | $0.74 | $0.69 (-6.73%) | $0.79 | $0.64 | 343,088 | $3.55 M |