-
5 DAY PERFORMANCE
+11.86% -
1 MONTH PERFORMANCE
-37.70% -
3 MONTH PERFORMANCE
+36.64% -
6 MONTH PERFORMANCE
-73.61% -
YEAR-TO-DATE PERFORMANCE
-94.23% -
1 YEAR PERFORMANCE
-96.12%
TransCode Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.39 | $0.38 (-1.59%) | $0.39 | $0.36 | 266,294 | $5.64 M |
| 11/21/2024 | $0.33 | $0.38 (14.8%) | $0.39 | $0.33 | 527,000 | $5.58 M |
| 11/20/2024 | $0.34 | $0.34 (-1.12%) | $0.34 | $0.33 | 203,916 | $4.94 M |
| 11/19/2024 | $0.32 | $0.33 (2.18%) | $0.34 | $0.32 | 116,300 | $4.82 M |
| 11/18/2024 | $0.32 | $0.33 (3.13%) | $0.35 | $0.32 | 218,404 | $4.85 M |
| 11/15/2024 | $0.34 | $0.34 (0.09%) | $0.37 | $0.31 | 264,385 | $49,885 |
| 11/14/2024 | $0.37 | $0.35 (-4.74%) | $0.38 | $0.34 | 221,226 | $51,383 |
| 11/13/2024 | $0.39 | $0.36 (-5.38%) | $0.39 | $0.36 | 406,426 | $53,497 |
| 11/12/2024 | $0.39 | $0.39 (-0.44%) | $0.40 | $0.31 | 868,329 | $57,022 |
| 11/11/2024 | $0.45 | $0.40 (-11.18%) | $0.46 | $0.39 | 846,600 | $58,696 |
| 11/08/2024 | $0.49 | $0.45 (-6.27%) | $0.49 | $0.45 | 221,100 | $3.21 M |
| 11/07/2024 | $0.47 | $0.47 (0.53%) | $0.47 | $0.45 | 305,600 | $3.31 M |
| 11/06/2024 | $0.51 | $0.47 (-7.31%) | $0.51 | $0.45 | 558,905 | $3.31 M |
| 11/05/2024 | $0.52 | $0.51 (-2.54%) | $0.53 | $0.48 | 417,900 | $3.57 M |
| 11/04/2024 | $0.50 | $0.52 (3%) | $0.55 | $0.49 | 576,700 | $3.63 M |
| 11/01/2024 | $0.46 | $0.48 (3.58%) | $0.49 | $0.46 | 189,000 | $3.38 M |
| 10/31/2024 | $0.49 | $0.47 (-5.43%) | $0.50 | $0.46 | 454,603 | $3.28 M |
| 10/30/2024 | $0.56 | $0.50 (-10.02%) | $0.57 | $0.48 | 1.17 M | $3.55 M |
| 10/29/2024 | $0.59 | $0.56 (-4.81%) | $0.59 | $0.55 | 392,800 | $3.95 M |
| 10/28/2024 | $0.60 | $0.60 (-0.37%) | $0.62 | $0.56 | 658,610 | $4.21 M |
| 10/25/2024 | $0.64 | $0.59 (-8.72%) | $0.66 | $0.58 | 586,800 | $4.14 M |
| 10/24/2024 | $0.66 | $0.65 (-1.58%) | $0.70 | $0.63 | 507,100 | $4.58 M |
| 10/23/2024 | $0.63 | $0.67 (6.83%) | $0.77 | $0.61 | 2.67 M | $4.75 M |
| 10/22/2024 | $0.63 | $0.61 (-3.02%) | $0.63 | $0.59 | 283,200 | $4.30 M |
| 10/21/2024 | $0.63 | $0.62 (-2.38%) | $0.64 | $0.58 | 452,800 | $4.34 M |
| 10/18/2024 | $0.63 | $0.61 (-2.68%) | $0.64 | $0.60 | 386,949 | $4.32 M |
| 10/17/2024 | $0.69 | $0.60 (-12.55%) | $0.69 | $0.57 | 964,704 | $4.22 M |
| 10/16/2024 | $0.75 | $0.68 (-9.02%) | $0.75 | $0.66 | 1.06 M | $4.79 M |
| 10/15/2024 | $0.69 | $0.74 (7.1%) | $0.78 | $0.67 | 1.19 M | $5.21 M |
| 10/14/2024 | $0.68 | $0.70 (2.51%) | $0.72 | $0.63 | 725,000 | $4.91 M |
| 10/11/2024 | $0.73 | $0.70 (-4.11%) | $0.80 | $0.66 | 2.60 M | $4.94 M |
| 10/10/2024 | $0.54 | $0.73 (35.88%) | $0.75 | $0.54 | 4.40 M | $5.14 M |
| 10/09/2024 | $0.49 | $0.54 (10.39%) | $0.57 | $0.47 | 1.34 M | $3.81 M |
| 10/08/2024 | $0.50 | $0.48 (-3.92%) | $0.52 | $0.40 | 6.08 M | $3.40 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 |