5 DAY PERFORMANCE
+2.13%
1 MONTH PERFORMANCE
-54.85%
3 MONTH PERFORMANCE
-86.26%
6 MONTH PERFORMANCE
-88.72%
YEAR-TO-DATE PERFORMANCE
-0.59%
1 YEAR PERFORMANCE
-97.97%
TransCode Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $3.50 | $3.36 (-4%) | $3.50 | $3.14 | 162,755 | $49.34 M |
| 01/13/2025 | $3.25 | $3.18 (-2.15%) | $3.25 | $2.66 | 274,300 | $46.70 M |
| 01/10/2025 | $3.44 | $3.28 (-4.65%) | $3.48 | $3.24 | 36,400 | $48.17 M |
| 01/08/2025 | $3.61 | $3.43 (-4.99%) | $3.71 | $3.33 | 95,821 | $50.37 M |
| 01/07/2025 | $4.02 | $3.61 (-10.2%) | $4.02 | $3.38 | 204,501 | $53.01 M |
| 01/06/2025 | $3.80 | $3.49 (-8.16%) | $3.85 | $3.43 | 96,105 | $51.25 M |
| 01/03/2025 | $3.55 | $3.64 (2.54%) | $3.77 | $3.41 | 58,481 | $53.45 M |
| 01/02/2025 | $3.36 | $3.53 (5.06%) | $3.64 | $3.30 | 70,220 | $51.84 M |
| 12/31/2024 | $3.85 | $3.37 (-12.47%) | $3.94 | $3.28 | 113,364 | $49.49 M |
| 12/30/2024 | $3.65 | $3.76 (3.01%) | $3.80 | $3.36 | 78,949 | $55.22 M |
| 12/27/2024 | $3.88 | $3.67 (-5.41%) | $4.00 | $3.60 | 149,034 | $53.89 M |
| 12/26/2024 | $3.58 | $3.89 (8.66%) | $3.96 | $3.50 | 93,900 | $57.12 M |
| 12/24/2024 | $3.62 | $3.52 (-2.76%) | $3.74 | $3.34 | 46,800 | $51.69 M |
| 12/23/2024 | $3.76 | $3.58 (-4.79%) | $3.84 | $3.54 | 99,408 | $52.57 M |
| 12/20/2024 | $3.82 | $3.76 (-1.57%) | $3.92 | $3.67 | 76,848 | $55.22 M |
| 12/19/2024 | $3.86 | $3.85 (-0.26%) | $3.95 | $3.75 | 121,380 | $56.54 M |
| 12/18/2024 | $4.17 | $3.92 (-6%) | $4.20 | $3.21 | 860,100 | $57.57 M |
| 12/17/2024 | $6.51 | $6.32 (-2.92%) | $6.75 | $6.31 | 36,940 | $92.81 M |
| 12/16/2024 | $7.40 | $6.73 (-9.05%) | $7.51 | $6.57 | 30,700 | $98.83 M |
| 12/13/2024 | $7.25 | $7.42 (2.34%) | $7.52 | $7.21 | 7,998 | $108.96 M |
| 12/12/2024 | $7.70 | $7.21 (-6.36%) | $7.95 | $6.63 | 38,028 | $105.88 M |
| 12/11/2024 | $8.39 | $7.89 (-5.96%) | $8.42 | $7.88 | 10,572 | $115.86 M |
| 12/10/2024 | $7.63 | $8.45 (10.75%) | $8.46 | $7.56 | 26,700 | $124.09 M |
| 12/09/2024 | $8.00 | $7.53 (-5.87%) | $8.17 | $7.35 | 31,317 | $110.58 M |
| 12/06/2024 | $8.65 | $7.73 (-10.64%) | $8.65 | $7.71 | 49,036 | $113.52 M |
| 12/05/2024 | $9.19 | $8.70 (-5.33%) | $9.40 | $8.65 | 44,231 | $127.76 M |
| 12/04/2024 | $8.85 | $9.75 (10.17%) | $9.89 | $8.15 | 113,358 | $143.18 M |
| 12/03/2024 | $9.79 | $9.03 (-7.76%) | $10.07 | $8.36 | 1.40 M | $132.61 M |
| 12/02/2024 | $10.86 | $9.34 (-14%) | $11.19 | $8.95 | 1.85 M | $137.16 M |
| 11/29/2024 | $11.88 | $11.48 (-3.37%) | $12.05 | $10.98 | 190,740 | $5.11 M |
| 11/27/2024 | $12.34 | $11.32 (-8.27%) | $12.54 | $10.95 | 658,129 | $5.04 M |
| 11/26/2024 | $12.21 | $12.44 (1.88%) | $15.13 | $11.23 | 1.45 M | $5.54 M |
| 11/25/2024 | $12.44 | $11.35 (-8.76%) | $12.57 | $10.89 | 937,500 | $5.05 M |
| 11/22/2024 | $12.89 | $12.69 (-1.55%) | $12.89 | $11.88 | 269,811 | $5.65 M |
| 11/21/2024 | $10.92 | $12.54 (14.84%) | $12.80 | $10.92 | 527,000 | $5.58 M |
| 11/20/2024 | $11.22 | $11.09 (-1.16%) | $11.35 | $10.73 | 203,916 | $4.94 M |
| 11/19/2024 | $10.59 | $10.82 (2.17%) | $11.11 | $10.56 | 116,300 | $4.82 M |
| 11/18/2024 | $10.56 | $10.89 (3.13%) | $11.55 | $10.56 | 218,404 | $4.85 M |
| 11/15/2024 | $11.20 | $11.21 (0.09%) | $12.21 | $10.38 | 264,385 | $49,885 |
| 11/14/2024 | $12.12 | $11.55 (-4.7%) | $12.62 | $11.21 | 221,226 | $51,383 |
| 11/13/2024 | $12.71 | $12.02 (-5.43%) | $13.03 | $11.72 | 406,426 | $53,497 |
| 11/12/2024 | $12.87 | $12.81 (-0.47%) | $13.15 | $10.33 | 868,329 | $57,022 |
| 11/11/2024 | $14.85 | $13.19 (-11.18%) | $15.06 | $12.87 | 846,600 | $58,696 |
| 11/08/2024 | $16.01 | $15.00 (-6.31%) | $16.01 | $14.85 | 221,100 | $3.21 M |
| 11/07/2024 | $15.43 | $15.51 (0.52%) | $15.52 | $14.85 | 305,600 | $3.31 M |
| 11/06/2024 | $16.70 | $15.48 (-7.31%) | $16.81 | $14.94 | 558,905 | $3.31 M |
| 11/05/2024 | $17.16 | $16.72 (-2.56%) | $17.65 | $15.90 | 417,900 | $3.57 M |
| 11/04/2024 | $16.50 | $17.00 (3.03%) | $18.03 | $16.17 | 17,476 | $3.63 M |
| 11/01/2024 | $15.29 | $15.84 (3.6%) | $16.01 | $15.29 | 5,727 | $3.38 M |
| 10/31/2024 | $16.23 | $15.35 (-5.42%) | $16.50 | $15.03 | 13,776 | $3.28 M |
| 10/30/2024 | $18.48 | $16.63 (-10.01%) | $18.87 | $15.84 | 35,370 | $3.55 M |
| 10/29/2024 | $19.42 | $18.49 (-4.79%) | $19.47 | $18.15 | 11,903 | $3.95 M |
| 10/28/2024 | $19.77 | $19.70 (-0.35%) | $20.29 | $18.48 | 19,958 | $4.21 M |
| 10/25/2024 | $21.24 | $19.39 (-8.71%) | $21.94 | $19.16 | 17,782 | $4.14 M |
| 10/24/2024 | $21.78 | $21.44 (-1.56%) | $23.00 | $20.79 | 15,367 | $4.58 M |
| 10/23/2024 | $20.79 | $22.21 (6.83%) | $25.41 | $20.13 | 80,829 | $4.75 M |
| 10/22/2024 | $20.76 | $20.13 (-3.03%) | $20.76 | $19.33 | 8,582 | $4.30 M |
| 10/21/2024 | $20.79 | $20.29 (-2.41%) | $21.11 | $19.17 | 13,721 | $4.34 M |
| 10/18/2024 | $20.79 | $20.23 (-2.69%) | $21.16 | $19.96 | 11,726 | $4.32 M |
| 10/17/2024 | $22.61 | $19.77 (-12.56%) | $22.93 | $18.77 | 29,233 | $4.22 M |
| 10/16/2024 | $24.63 | $22.41 (-9.01%) | $24.63 | $21.83 | 32,227 | $4.79 M |
| 10/15/2024 | $22.77 | $24.39 (7.11%) | $25.74 | $22.11 | 36,209 | $5.21 M |