5 DAY PERFORMANCE
-2.78%
1 MONTH PERFORMANCE
+25.54%
3 MONTH PERFORMANCE
-97.19%
6 MONTH PERFORMANCE
-85.99%
YEAR-TO-DATE PERFORMANCE
-86.76%
1 YEAR PERFORMANCE
-98.50%
TransCode Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/15/2025 | $8.84 | $8.73 (-1.24%) | $8.92 | $8.60 | 7.78 K | $41.72 M |
| 07/14/2025 | $8.55 | $9.11 (6.55%) | $9.15 | $8.28 | 14.21 K | $43.94 M |
| 07/11/2025 | $8.91 | $8.69 (-2.47%) | $8.91 | $8.50 | 19.90 K | $41.91 M |
| 07/10/2025 | $8.99 | $9.00 (0.11%) | $9.34 | $8.78 | 29.93 K | $43.41 M |
| 07/09/2025 | $9.07 | $9.13 (0.66%) | $9.52 | $9.00 | 27.75 K | $44.04 M |
| 07/08/2025 | $8.10 | $9.25 (14.2%) | $9.70 | $8.04 | 44.70 K | $44.62 M |
| 07/07/2025 | $8.49 | $8.05 (-5.18%) | $8.61 | $8.05 | 13.30 K | $38.83 M |
| 07/03/2025 | $8.60 | $8.45 (-1.74%) | $8.65 | $8.42 | 13.40 K | $40.76 M |
| 07/02/2025 | $7.75 | $8.29 (6.97%) | $8.35 | $7.74 | 23.14 K | $39.99 M |
| 07/01/2025 | $7.97 | $7.50 (-5.9%) | $7.99 | $7.41 | 45.40 K | $36.17 M |
| 06/30/2025 | $7.78 | $7.80 (0.26%) | $8.00 | $7.50 | 12.10 K | $37.62 M |
| 06/27/2025 | $8.21 | $7.97 (-2.92%) | $8.40 | $7.81 | 14.80 K | $38.44 M |
| 06/26/2025 | $7.71 | $8.21 (6.49%) | $8.48 | $7.70 | 36.81 K | $39.60 M |
| 06/25/2025 | $7.95 | $7.66 (-3.65%) | $7.95 | $7.52 | 7.92 K | $36.95 M |
| 06/24/2025 | $7.32 | $7.79 (6.42%) | $8.45 | $7.32 | 50.20 K | $37.57 M |
| 06/23/2025 | $7.51 | $7.50 (-0.13%) | $7.70 | $7.36 | 10.91 K | $36.17 M |
| 06/20/2025 | $7.00 | $7.57 (8.14%) | $7.92 | $6.88 | 60.66 K | $36.51 M |
| 06/18/2025 | $6.94 | $6.98 (0.58%) | $7.08 | $6.80 | 15.35 K | $33.67 M |
| 06/17/2025 | $7.07 | $6.82 (-3.54%) | $7.20 | $6.82 | 21.60 K | $32.90 M |
| 06/16/2025 | $6.75 | $7.30 (8.15%) | $7.35 | $6.75 | 30.80 K | $35.21 M |
| 06/13/2025 | $7.10 | $6.97 (-1.83%) | $7.62 | $6.80 | 40.31 K | $33.62 M |
| 06/12/2025 | $7.55 | $7.21 (-4.5%) | $7.91 | $7.18 | 37.50 K | $34.78 M |
| 06/11/2025 | $7.49 | $7.56 (0.93%) | $7.69 | $7.43 | 16.48 K | $36.46 M |
| 06/10/2025 | $7.52 | $7.37 (-1.99%) | $7.62 | $7.27 | 14.36 K | $35.55 M |
| 06/09/2025 | $7.17 | $7.50 (4.6%) | $7.50 | $7.14 | 36.16 K | $36.17 M |
| 06/06/2025 | $7.12 | $7.14 (0.28%) | $7.46 | $7.02 | 33.53 K | $34.44 M |
| 06/05/2025 | $7.23 | $7.22 (-0.14%) | $8.18 | $7.07 | 58.98 K | $34.82 M |
| 06/04/2025 | $7.21 | $7.39 (2.5%) | $7.49 | $7.02 | 43.62 K | $35.64 M |
| 06/03/2025 | $6.96 | $7.03 (1.01%) | $7.23 | $6.96 | 23.84 K | $33.91 M |
| 06/02/2025 | $6.80 | $7.09 (4.26%) | $7.36 | $6.80 | 64.30 K | $34.20 M |
| 05/30/2025 | $7.08 | $6.79 (-4.1%) | $7.08 | $6.54 | 37.50 K | $32.75 M |
| 05/29/2025 | $7.00 | $6.90 (-1.43%) | $7.20 | $6.85 | 50.17 K | $33.28 M |
| 05/28/2025 | $6.87 | $6.97 (1.46%) | $7.46 | $6.85 | 57.95 K | $33.62 M |
| 05/27/2025 | $7.15 | $6.87 (-3.92%) | $7.37 | $6.80 | 41.14 K | $33.14 M |
| 05/23/2025 | $7.44 | $6.97 (-6.32%) | $7.62 | $6.87 | 64.36 K | $33.62 M |
| 05/22/2025 | $7.99 | $7.62 (-4.63%) | $8.06 | $7.30 | 69.56 K | $36.75 M |
| 05/21/2025 | $6.87 | $7.94 (15.57%) | $8.53 | $6.83 | 193.97 K | $38.30 M |
| 05/20/2025 | $6.45 | $7.01 (8.68%) | $7.23 | $6.45 | 160.31 K | $33.81 M |
| 05/19/2025 | $8.03 | $6.70 (-16.56%) | $8.28 | $6.15 | 356.00 K | $32.32 M |
| 05/16/2025 | $7.53 | $8.16 (8.37%) | $8.32 | $7.43 | 111.58 K | $39.36 M |
| 05/15/2025 | $8.25 | $7.65 (-7.27%) | $8.99 | $7.19 | 176.71 K | $36.90 M |
| 05/14/2025 | $272.16 | $271.88 (-0.1%) | $281.96 | $262.08 | 1.34 K | $1.31 B |
| 05/13/2025 | $266.56 | $272.16 (2.1%) | $278.60 | $252.28 | 1.59 K | $1.31 B |
| 05/12/2025 | $267.40 | $280.00 (4.71%) | $290.08 | $258.72 | 2.28 K | $1.35 B |
| 05/09/2025 | $282.24 | $267.96 (-5.06%) | $282.24 | $250.88 | 1.32 K | $1.29 B |
| 05/08/2025 | $278.60 | $274.68 (-1.41%) | $279.44 | $215.04 | 3.80 K | $1.32 B |
| 05/07/2025 | $290.08 | $278.60 (-3.96%) | $294.00 | $276.64 | 1.96 K | $1.34 B |
| 05/06/2025 | $320.60 | $283.92 (-11.44%) | $321.44 | $276.08 | 2.87 K | $1.37 B |
| 05/05/2025 | $327.60 | $331.24 (1.11%) | $352.80 | $321.44 | 3.92 K | $1.60 B |
| 05/02/2025 | $439.04 | $401.52 (-8.55%) | $447.72 | $376.32 | 10.78 K | $1.94 B |
| 05/01/2025 | $374.92 | $442.12 (17.92%) | $616.84 | $363.44 | 166.25 K | $2.13 B |
| 04/30/2025 | $333.20 | $318.64 (-4.37%) | $333.20 | $302.96 | 2.31 K | $1.54 B |
| 04/29/2025 | $331.80 | $338.80 (2.11%) | $352.52 | $321.44 | 1.45 K | $1.63 B |
| 04/28/2025 | $297.92 | $330.68 (11%) | $344.96 | $297.92 | 4.08 K | $1.59 B |
| 04/25/2025 | $320.60 | $297.92 (-7.07%) | $392.28 | $297.92 | 9.32 K | $1.44 B |
| 04/24/2025 | $248.08 | $313.60 (26.41%) | $367.08 | $248.08 | 13.08 K | $1.51 B |
| 04/23/2025 | $258.72 | $246.12 (-4.87%) | $270.48 | $245.84 | 2.58 K | $1.19 B |
| 04/22/2025 | $249.20 | $243.88 (-2.13%) | $255.64 | $223.44 | 2.98 K | $1.18 B |
| 04/21/2025 | $218.40 | $235.20 (7.69%) | $301.84 | $218.40 | 16.98 K | $1.13 B |
| 04/17/2025 | $274.96 | $213.64 (-22.3%) | $280.56 | $172.20 | 7.26 K | $1.03 B |
| 04/16/2025 | $306.60 | $279.44 (-8.86%) | $309.68 | $276.64 | 3.10 K | $1.35 B |
| 04/15/2025 | $325.36 | $311.92 (-4.13%) | $329.28 | $297.92 | 1.04 K | $1.50 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
