Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Transcode Therapeutics Inc (NQ: RNAZ )

0.7230 +0.0932 (+14.80%)
Streaming Delayed Price Updated: 12:59 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 0.7000 0.7100 0.6803 0.7046 378,966 +0.00(+0.44%)
Feb 28, 2024 0.6990 0.7150 0.6850 0.7015 202,182 -0.01(-1.04%)
Feb 27, 2024 0.7200 0.7200 0.6877 0.7089 430,634 -0.00(-0.18%)
Feb 26, 2024 0.7000 0.7440 0.6850 0.7102 861,032 +0.02(+3.30%)
Feb 23, 2024 0.7082 0.7195 0.6700 0.6875 221,004 -0.04(-5.30%)
Feb 22, 2024 0.6700 0.7300 0.6502 0.7260 452,589 +0.06(+8.36%)
Feb 21, 2024 0.6900 0.6899 0.6448 0.6700 260,356 -0.01(-1.33%)
Feb 20, 2024 0.6917 0.6917 0.6600 0.6790 499,781 +0.00(+0.00%)
Feb 16, 2024 0.6600 0.6900 0.6303 0.6790 168,414 +0.02(+2.55%)
Feb 15, 2024 0.6975 0.7185 0.6129 0.6621 694,716 -0.04(-5.40%)
Feb 14, 2024 0.6922 0.7400 0.6479 0.6999 540,823 +0.00(+0.00%)
Feb 13, 2024 0.6933 0.7022 0.6449 0.6999 355,983 -0.01(-1.14%)
Feb 12, 2024 0.7000 0.7600 0.6800 0.7080 709,800 +0.01(+1.14%)
Feb 09, 2024 0.6600 0.7380 0.6351 0.7000 792,857 +0.03(+3.86%)
Feb 08, 2024 0.6200 0.6876 0.6100 0.6740 562,287 +0.07(+12.30%)
Feb 07, 2024 0.6369 0.6400 0.5687 0.6002 429,248 -0.02(-2.88%)
Feb 06, 2024 0.5600 0.6495 0.5600 0.6180 768,936 +0.04(+7.33%)
Feb 05, 2024 0.6200 0.6270 0.5711 0.5758 805,273 -0.06(-9.68%)
Feb 02, 2024 0.6779 0.6800 0.6312 0.6375 789,382 -0.04(-6.54%)
Feb 01, 2024 0.7200 0.7500 0.6670 0.6821 3,586,643 -0.01(-1.29%)
Jan 31, 2024 0.7300 0.7280 0.6909 0.6910 2,558,052 -0.05(-7.25%)
Jan 30, 2024 0.7680 0.7680 0.6853 0.7450 866,689 -0.04(-4.49%)
Jan 29, 2024 0.8695 0.8800 0.7401 0.7800 4,937,189 +0.02(+2.65%)
Jan 26, 2024 0.7362 0.8769 0.7362 0.7599 1,208,112 +0.03(+3.94%)
Jan 25, 2024 0.7700 0.7700 0.7200 0.7311 411,964 -0.02(-2.52%)
Jan 24, 2024 0.7900 0.8077 0.7201 0.7500 529,708 -0.04(-4.52%)
Jan 23, 2024 0.8179 0.9500 0.7700 0.7855 1,533,065 -0.05(-6.49%)
Jan 22, 2024 0.8100 0.8500 0.7450 0.8400 836,195 +0.02(+3.05%)
Jan 19, 2024 0.9980 1.010 0.7400 0.8151 2,514,812 -0.27(-25.22%)
Jan 18, 2024 2.500 2.520 0.9711 1.090 3,564,714 -1.07(-49.54%)
Jan 17, 2024 3.250 3.330 2.120 2.160 731,803 -1.65(-43.31%)
Jan 16, 2024 4.510 4.530 3.750 3.810 292,869 +3.69(+2948.00%)
Jan 12, 2024 0.1300 0.1400 0.1220 0.1250 8,063,187 -0.01(-8.09%)
Jan 11, 2024 0.1230 0.1795 0.1220 0.1360 14,512,360 +0.01(+10.57%)
Jan 10, 2024 0.1354 0.1369 0.1212 0.1230 1,439,426 -0.01(-9.29%)
Jan 09, 2024 0.1442 0.1483 0.1347 0.1356 1,264,990 -0.01(-5.96%)
Jan 08, 2024 0.1500 0.1590 0.1441 0.1442 1,067,188 -0.00(-2.57%)
Jan 05, 2024 0.1445 0.1610 0.1443 0.1480 878,108 +0.00(+1.37%)
Jan 04, 2024 0.1500 0.1500 0.1404 0.1460 1,157,903 -0.01(-8.18%)
Jan 03, 2024 0.1560 0.1610 0.1533 0.1590 833,142 -0.00(-1.49%)
Jan 02, 2024 0.1610 0.1650 0.1532 0.1614 566,994 -0.00(-2.06%)
Dec 29, 2023 0.1690 0.1720 0.1600 0.1648 849,433 -0.01(-3.68%)
Dec 28, 2023 0.1780 0.1790 0.1673 0.1711 1,029,965 -0.01(-5.99%)
Dec 27, 2023 0.1860 0.1900 0.1750 0.1820 1,249,455 -0.01(-4.21%)
Dec 26, 2023 0.1842 0.2000 0.1801 0.1900 959,332 +0.00(+0.53%)
Dec 22, 2023 0.1700 0.1890 0.1662 0.1890 1,273,463 +0.02(+13.79%)
Dec 21, 2023 0.1556 0.1710 0.1550 0.1661 882,117 +0.01(+7.23%)
Dec 20, 2023 0.1523 0.1610 0.1500 0.1549 1,038,635 +0.00(+1.44%)
Dec 19, 2023 0.1600 0.1666 0.1424 0.1527 2,031,967 -0.01(-6.72%)
Dec 18, 2023 0.1700 0.1780 0.1610 0.1637 898,936 -0.01(-3.42%)
Dec 15, 2023 0.1749 0.1788 0.1627 0.1695 1,528,663 +0.00(+0.24%)
Dec 14, 2023 0.1640 0.1798 0.1590 0.1691 2,480,122 +0.01(+7.03%)
Dec 13, 2023 0.1600 0.1700 0.1511 0.1580 2,103,089 -0.01(-7.06%)
Dec 12, 2023 0.2100 0.2100 0.1639 0.1700 6,389,225 -0.02(-9.38%)
Dec 11, 2023 0.2182 0.2182 0.1730 0.1876 1,767,585 -0.02(-8.93%)
Dec 08, 2023 0.2100 0.2200 0.2050 0.2060 1,012,237 +0.00(+2.49%)
Dec 07, 2023 0.2285 0.2319 0.2010 0.2010 1,568,062 -0.03(-12.61%)
Dec 06, 2023 0.2299 0.2320 0.2227 0.2300 573,463 -0.01(-2.95%)
Dec 05, 2023 0.2260 0.2370 0.2233 0.2370 1,143,953 +0.01(+3.95%)
Dec 04, 2023 0.2300 0.2400 0.2230 0.2280 1,943,334 +0.01(+4.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.