TransCode Therapeutics, Inc. - Common Stock (RNAZ)

Historical Prices For TransCode Therapeutics, Inc. - Common Stock (RNAZ)

Date Range:

2025-01-27 - 2025-04-27

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	0.41	0.50	0.38	0.38	7,309,534	0.38
4/24/2025	0.32	0.47	0.32	0.40	10,206,758	0.40
4/23/2025	0.33	0.34	0.31	0.31	1,982,674	0.31
4/22/2025	0.32	0.33	0.28	0.31	2,331,470	0.31
4/21/2025	0.28	0.39	0.28	0.30	13,309,428	0.30
4/17/2025	0.35	0.36	0.22	0.27	5,689,086	0.27
4/16/2025	0.39	0.40	0.35	0.36	2,414,527	0.36
4/15/2025	0.41	0.42	0.38	0.40	817,678	0.40
4/14/2025	0.41	0.42	0.36	0.41	1,622,058	0.41
4/11/2025	0.38	0.40	0.37	0.40	1,119,067	0.40
4/10/2025	0.39	0.42	0.34	0.40	2,762,974	0.40
4/09/2025	0.37	0.40	0.35	0.38	1,953,623	0.38
4/08/2025	0.44	0.45	0.37	0.39	2,007,641	0.39
4/07/2025	0.42	0.47	0.41	0.45	1,608,907	0.45
4/04/2025	0.46	0.47	0.38	0.46	3,470,702	0.46
4/03/2025	0.47	0.52	0.46	0.46	2,694,280	0.46
4/02/2025	0.56	0.57	0.48	0.53	4,020,236	0.53
4/01/2025	0.47	0.61	0.47	0.54	7,024,619	0.54
3/31/2025	0.45	0.57	0.43	0.49	4,593,220	0.49
3/28/2025	0.60	0.67	0.49	0.49	23,095,594	0.49
3/27/2025	0.58	0.58	0.52	0.52	7,260,129	0.52
3/26/2025	0.65	0.67	0.58	0.59	4,354,099	0.59
3/25/2025	0.69	0.72	0.66	0.69	4,441,160	0.69
3/24/2025	0.75	0.77	0.64	0.69	17,164,796	0.69
3/21/2025	1.01	1.67	0.86	1.12	216,222,167	1.12
3/20/2025	0.78	0.86	0.76	0.77	1,910,542	0.77
3/19/2025	0.78	0.79	0.73	0.76	1,085,700	0.76
3/18/2025	0.80	0.85	0.75	0.81	1,738,641	0.81
3/17/2025	0.75	0.89	0.68	0.78	3,607,687	0.78
3/14/2025	0.69	0.84	0.65	0.78	12,806,195	0.78
3/13/2025	0.91	0.94	0.74	0.74	10,400,192	0.74
3/12/2025	1.19	1.19	0.97	1.02	10,444,448	1.02
3/11/2025	1.30	1.30	1.10	1.12	1,110,037	1.12
3/10/2025	1.63	1.65	1.30	1.37	997,674	1.37
3/07/2025	1.66	1.68	1.51	1.57	949,711	1.57
3/06/2025	1.76	1.79	1.65	1.69	1,111,135	1.69
3/05/2025	1.88	2.20	1.75	1.83	1,757,392	1.83
3/04/2025	1.79	1.95	1.73	1.87	434,532	1.87
3/03/2025	2.02	2.04	1.75	1.92	1,168,602	1.92
2/28/2025	2.52	2.54	1.89	1.98	1,324,093	1.98
2/27/2025	2.70	2.95	2.47	2.52	1,076,568	2.52
2/26/2025	4.00	4.23	3.00	3.35	894,967	3.35
2/25/2025	6.54	6.85	3.73	4.29	606,781	4.29
2/24/2025	8.08	8.40	6.62	6.78	131,075	6.78
2/21/2025	9.22	9.49	7.02	8.07	141,921	8.07
2/20/2025	10.27	10.27	9.11	9.37	78,643	9.37
2/19/2025	10.41	10.84	9.56	9.86	114,868	9.86
2/18/2025	10.36	11.30	10.36	10.70	131,550	10.70
2/14/2025	10.32	10.56	10.10	10.36	134,730	10.36
2/13/2025	10.58	10.76	10.02	10.66	98,464	10.66
2/12/2025	10.51	10.82	10.16	10.78	104,202	10.78
2/11/2025	12.09	12.77	10.50	10.83	288,056	10.83
2/10/2025	9.81	12.15	9.50	11.80	582,596	11.80
2/07/2025	10.91	11.25	9.35	9.86	685,475	9.86
2/06/2025	11.33	14.25	10.68	11.37	12,485,943	11.37
2/05/2025	6.58	12.70	6.57	8.94	17,212,569	8.94
2/04/2025	7.54	7.59	5.82	6.16	319,157	6.16
2/03/2025	6.95	8.07	6.52	7.50	278,603	7.50
1/31/2025	8.06	8.39	7.14	7.56	269,691	7.56
1/30/2025	8.40	9.40	7.44	8.05	678,323	8.05
1/29/2025	8.91	11.87	7.73	8.40	2,676,924	8.40
1/28/2025	8.25	9.94	7.80	9.94	37,261,958	9.94