5 DAY PERFORMANCE
-15.29%
1 MONTH PERFORMANCE
+984.50%
3 MONTH PERFORMANCE
+425.16%
6 MONTH PERFORMANCE
-5.77%
YEAR-TO-DATE PERFORMANCE
+443.86%
1 YEAR PERFORMANCE
-13.22%
TransCode Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/04/2025 | $0.46 | $0.46 (-1.19%) | $0.47 | $0.38 | 3.34 M | $6.73 M |
| 04/03/2025 | $0.47 | $0.46 (-1.97%) | $0.52 | $0.46 | 2.76 M | $6.79 M |
| 04/02/2025 | $0.56 | $0.53 (-5.63%) | $0.58 | $0.48 | 4.06 M | $7.76 M |
| 04/01/2025 | $0.47 | $0.54 (14.16%) | $0.61 | $0.47 | 7.06 M | $7.94 M |
| 03/31/2025 | $0.45 | $0.50 (9.15%) | $0.57 | $0.43 | 4.61 M | $7.27 M |
| 03/28/2025 | $0.60 | $0.49 (-18.79%) | $0.67 | $0.49 | 23.10 M | $7.20 M |
| 03/27/2025 | $0.58 | $0.52 (-9.72%) | $0.58 | $0.52 | 7.53 M | $7.64 M |
| 03/26/2025 | $0.66 | $0.59 (-9.92%) | $0.67 | $0.58 | 4.37 M | $8.66 M |
| 03/25/2025 | $0.69 | $0.69 (0.17%) | $0.72 | $0.66 | 4.52 M | $10.18 M |
| 03/24/2025 | $0.75 | $0.69 (-8.19%) | $0.77 | $0.64 | 17.31 M | $10.17 M |
| 03/21/2025 | $0.03 | $0.03 (10.89%) | $0.04 | $0.02 | 8.65 B | $411,180 |
| 03/20/2025 | $0.02 | $0.02 (-1.47%) | $0.02 | $0.02 | 76.76 M | $11.31 M |
| 03/19/2025 | $0.02 | $0.02 (-2.63%) | $0.02 | $0.02 | 43.81 M | $11.16 M |
| 03/18/2025 | $0.02 | $0.02 (1.85%) | $0.02 | $0.02 | 70.25 M | $11.97 M |
| 03/17/2025 | $0.02 | $0.02 (4%) | $0.02 | $0.02 | 145.29 M | $11.45 M |
| 03/14/2025 | $0.02 | $0.02 (11.98%) | $0.02 | $0.02 | 512.25 M | $11.42 M |
| 03/13/2025 | $0.02 | $0.02 (-18.7%) | $0.02 | $0.02 | 421.07 M | $10.90 M |
| 03/12/2025 | $0.03 | $0.03 (-14.29%) | $0.03 | $0.02 | 418.66 M | $14.98 M |
| 03/11/2025 | $0.03 | $0.03 (-13.85%) | $0.03 | $0.03 | 44.92 M | $16.45 M |
| 03/10/2025 | $0.04 | $0.03 (-15.95%) | $0.04 | $0.03 | 40.46 M | $20.12 M |
| 03/07/2025 | $0.04 | $0.04 (-5.42%) | $0.04 | $0.04 | 37.99 M | $23.06 M |
| 03/06/2025 | $0.04 | $0.04 (-3.98%) | $0.04 | $0.04 | 44.94 M | $24.82 M |
| 03/05/2025 | $0.05 | $0.05 (-2.66%) | $0.06 | $0.04 | 70.77 M | $26.87 M |
| 03/04/2025 | $0.04 | $0.05 (4.47%) | $0.05 | $0.04 | 17.78 M | $27.46 M |
| 03/03/2025 | $0.05 | $0.05 (-4.95%) | $0.05 | $0.04 | 46.98 M | $28.20 M |
| 02/28/2025 | $0.06 | $0.05 (-21.43%) | $0.06 | $0.05 | 52.96 M | $29.08 M |
| 02/27/2025 | $0.07 | $0.06 (-6.67%) | $0.07 | $0.06 | 44.44 M | $37.01 M |
| 02/26/2025 | $0.10 | $0.08 (-16.25%) | $0.11 | $0.08 | 37.36 M | $49.19 M |
| 02/25/2025 | $0.16 | $0.11 (-34.4%) | $0.17 | $0.09 | 24.46 M | $63.00 M |
| 02/24/2025 | $0.20 | $0.17 (-16.09%) | $0.21 | $0.17 | 5.25 M | $99.56 M |
| 02/21/2025 | $0.23 | $0.20 (-12.47%) | $0.24 | $0.18 | 5.68 M | $118.51 M |
| 02/20/2025 | $0.26 | $0.23 (-8.76%) | $0.26 | $0.23 | 3.15 M | $137.60 M |
| 02/19/2025 | $0.26 | $0.25 (-5.28%) | $0.27 | $0.24 | 4.64 M | $144.79 M |
| 02/18/2025 | $0.26 | $0.27 (3.28%) | $0.28 | $0.26 | 5.26 M | $157.13 M |
| 02/14/2025 | $0.26 | $0.26 (0.39%) | $0.26 | $0.25 | 5.39 M | $152.14 M |
| 02/13/2025 | $0.26 | $0.27 (0.76%) | $0.27 | $0.25 | 3.95 M | $156.54 M |
| 02/12/2025 | $0.26 | $0.27 (2.57%) | $0.27 | $0.25 | 4.18 M | $158.30 M |
| 02/11/2025 | $0.30 | $0.27 (-10.42%) | $0.32 | $0.26 | 11.56 M | $159.04 M |
| 02/10/2025 | $0.25 | $0.30 (20.29%) | $0.30 | $0.24 | 23.34 M | $173.28 M |
| 02/07/2025 | $0.27 | $0.25 (-9.62%) | $0.28 | $0.23 | 27.42 M | $144.79 M |
| 02/06/2025 | $0.28 | $0.28 (0.35%) | $0.36 | $0.27 | 499.73 M | $166.97 M |
| 02/05/2025 | $0.16 | $0.22 (35.87%) | $0.32 | $0.16 | 689.29 M | $131.28 M |
| 02/04/2025 | $0.19 | $0.15 (-18.3%) | $0.19 | $0.15 | 12.82 M | $90.46 M |
| 02/03/2025 | $0.17 | $0.19 (7.91%) | $0.20 | $0.16 | 11.15 M | $110.14 M |
| 01/31/2025 | $0.20 | $0.19 (-6.2%) | $0.21 | $0.18 | 10.79 M | $111.02 M |
| 01/30/2025 | $0.21 | $0.20 (-4.17%) | $0.24 | $0.19 | 27.21 M | $118.21 M |
| 01/29/2025 | $0.22 | $0.21 (-5.72%) | $0.30 | $0.19 | 107.26 M | $123.35 M |
| 01/28/2025 | $0.21 | $0.25 (20.48%) | $0.42 | $0.20 | 1.49 B | $145.97 M |
| 01/27/2025 | $0.16 | $0.17 (5.24%) | $0.19 | $0.16 | 26.00 M | $100.30 M |
| 01/24/2025 | $0.16 | $0.18 (7.98%) | $0.24 | $0.16 | 507.41 M | $103.38 M |
| 01/23/2025 | $0.09 | $0.14 (57.14%) | $0.31 | $0.08 | 437.88 M | $80.77 M |
| 01/22/2025 | $0.09 | $0.09 (-0.29%) | $0.09 | $0.09 | 1.65 M | $51.25 M |
| 01/21/2025 | $0.09 | $0.09 (2.03%) | $0.09 | $0.08 | 1.31 M | $51.69 M |
| 01/17/2025 | $0.08 | $0.08 (2.76%) | $0.09 | $0.08 | 1.27 M | $49.19 M |
| 01/16/2025 | $0.08 | $0.08 (5.35%) | $0.08 | $0.08 | 3.91 M | $49.19 M |
| 01/15/2025 | $0.09 | $0.08 (-8.33%) | $0.09 | $0.07 | 4.36 M | $46.85 M |
| 01/14/2025 | $0.09 | $0.08 (-4%) | $0.09 | $0.08 | 6.55 M | $49.34 M |
| 01/13/2025 | $0.08 | $0.08 (-2.15%) | $0.08 | $0.07 | 10.97 M | $46.70 M |
| 01/10/2025 | $0.09 | $0.08 (-4.65%) | $0.09 | $0.08 | 1.46 M | $48.17 M |
| 01/08/2025 | $0.09 | $0.09 (-4.99%) | $0.09 | $0.08 | 3.83 M | $50.37 M |
| 01/07/2025 | $0.10 | $0.09 (-10.2%) | $0.10 | $0.08 | 8.18 M | $53.01 M |
| 01/06/2025 | $0.10 | $0.09 (-8.16%) | $0.10 | $0.09 | 3.84 M | $51.25 M |
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.
