TransCode Therapeutics, Inc. - Common Stock (RNAZ)

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

Date Range:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2025	7.23	8.18	7.07	7.22	58,973	7.22
6/04/2025	7.21	7.49	7.02	7.39	43,586	7.39
6/03/2025	6.96	7.23	6.96	7.03	23,827	7.03
6/02/2025	6.80	7.36	6.80	7.09	64,252	7.09
5/30/2025	7.08	7.08	6.54	6.79	37,504	6.79
5/29/2025	7.00	7.20	6.85	6.90	49,908	6.90
5/28/2025	6.87	7.46	6.85	6.97	57,949	6.97
5/27/2025	7.15	7.37	6.80	6.87	41,031	6.87
5/23/2025	7.44	7.62	6.87	6.97	64,363	6.97
5/22/2025	7.99	8.06	7.30	7.62	69,540	7.62
5/21/2025	6.87	8.53	6.83	7.94	193,965	7.94
5/20/2025	6.45	7.23	6.45	7.01	160,002	7.01
5/19/2025	8.03	8.28	6.15	6.70	352,929	6.70
5/16/2025	7.53	8.32	7.43	8.16	111,582	8.16
5/15/2025	8.25	8.99	7.19	7.65	176,586	7.65
5/14/2025	0.35	0.36	0.33	0.35	1,076,166	9.71
5/13/2025	0.34	0.36	0.32	0.35	1,240,082	9.72
5/12/2025	0.34	0.37	0.33	0.36	1,782,229	10.00
5/09/2025	0.36	0.36	0.32	0.34	1,032,720	9.57
5/08/2025	0.36	0.36	0.27	0.35	2,907,213	9.81
5/07/2025	0.37	0.38	0.35	0.36	1,523,532	9.95
5/06/2025	0.41	0.41	0.35	0.36	2,236,601	10.14
5/05/2025	0.42	0.45	0.41	0.42	3,047,517	11.83
5/02/2025	0.56	0.57	0.48	0.51	8,451,100	14.34
5/01/2025	0.48	0.79	0.46	0.56	130,237,481	15.79
4/30/2025	0.43	0.42	0.39	0.41	1,764,789	11.38
4/29/2025	0.42	0.45	0.41	0.43	1,127,189	12.10
4/28/2025	0.38	0.44	0.38	0.42	3,199,018	11.81
4/25/2025	0.41	0.50	0.38	0.38	7,309,534	10.64
4/24/2025	0.32	0.47	0.32	0.40	10,206,758	11.20
4/23/2025	0.33	0.34	0.31	0.31	1,982,674	8.79
4/22/2025	0.32	0.33	0.28	0.31	2,331,470	8.71
4/21/2025	0.28	0.39	0.28	0.30	13,309,428	8.40
4/17/2025	0.35	0.36	0.22	0.27	5,689,086	7.63
4/16/2025	0.39	0.40	0.35	0.36	2,414,527	9.98
4/15/2025	0.41	0.42	0.38	0.40	817,678	11.14
4/14/2025	0.41	0.42	0.36	0.41	1,622,058	11.48
4/11/2025	0.38	0.40	0.37	0.40	1,119,067	11.31
4/10/2025	0.39	0.42	0.34	0.40	2,762,974	11.16
4/09/2025	0.37	0.40	0.35	0.38	1,950,335	10.68
4/08/2025	0.44	0.45	0.37	0.39	2,007,191	10.86
4/07/2025	0.42	0.47	0.41	0.45	1,608,907	12.46
4/04/2025	0.46	0.46	0.38	0.42	3,470,702	11.90
4/03/2025	0.47	0.52	0.46	0.46	2,694,280	12.94
4/02/2025	0.56	0.57	0.48	0.53	4,020,236	14.80
4/01/2025	0.47	0.61	0.47	0.54	7,024,619	15.15
3/31/2025	0.45	0.57	0.43	0.49	4,593,220	13.86
3/28/2025	0.60	0.67	0.49	0.49	23,095,594	13.72
3/27/2025	0.58	0.58	0.52	0.52	7,260,129	14.56
3/26/2025	0.66	0.67	0.58	0.59	4,341,942	16.52
3/25/2025	0.69	0.72	0.66	0.69	4,441,160	19.41
3/24/2025	0.75	0.77	0.64	0.69	17,164,796	19.40
3/21/2025	1.01	1.67	0.86	1.12	216,222,167	31.36
3/20/2025	0.78	0.86	0.76	0.77	1,910,542	21.56
3/19/2025	0.78	0.79	0.73	0.76	1,085,700	21.28
3/18/2025	0.80	0.85	0.75	0.81	1,738,641	22.81
3/17/2025	0.75	0.89	0.68	0.78	3,607,687	21.84
3/14/2025	0.69	0.84	0.65	0.78	12,806,195	21.78
3/13/2025	0.91	0.94	0.74	0.74	10,400,192	20.78
3/12/2025	1.19	1.19	0.97	1.02	10,444,448	28.56
3/11/2025	1.30	1.30	1.10	1.12	1,110,037	31.36
3/10/2025	1.63	1.65	1.30	1.37	997,674	38.36
3/07/2025	1.66	1.68	1.51	1.57	949,711	43.96
3/06/2025	1.76	1.79	1.65	1.69	1,111,135	47.32