5 DAY PERFORMANCE
+122.29%
1 MONTH PERFORMANCE
-67.26%
3 MONTH PERFORMANCE
-52.96%
6 MONTH PERFORMANCE
-59.18%
YEAR-TO-DATE PERFORMANCE
+3.56%
1 YEAR PERFORMANCE
-83.83%
TransCode Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $1.09 | $0.74 (-31.61%) | $0.94 | $0.74 | 10.27 M | $11.55 M |
| 03/12/2025 | $1.19 | $1.02 (-14.29%) | $1.19 | $0.97 | 10.33 M | $14.98 M |
| 03/11/2025 | $1.30 | $1.12 (-13.85%) | $1.30 | $1.10 | 1.12 M | $16.45 M |
| 03/10/2025 | $1.63 | $1.37 (-15.95%) | $1.65 | $1.30 | 1.01 M | $20.12 M |
| 03/07/2025 | $1.66 | $1.57 (-5.42%) | $1.68 | $1.51 | 949,711 | $23.06 M |
| 03/06/2025 | $1.76 | $1.69 (-3.98%) | $1.79 | $1.65 | 1.12 M | $24.82 M |
| 03/05/2025 | $1.88 | $1.83 (-2.66%) | $2.20 | $1.75 | 1.77 M | $26.87 M |
| 03/04/2025 | $1.79 | $1.87 (4.47%) | $1.95 | $1.73 | 444,425 | $27.46 M |
| 03/03/2025 | $2.02 | $1.92 (-4.95%) | $2.04 | $1.75 | 1.17 M | $28.20 M |
| 02/28/2025 | $2.52 | $1.98 (-21.43%) | $2.54 | $1.89 | 1.32 M | $29.08 M |
| 02/27/2025 | $2.70 | $2.52 (-6.67%) | $2.95 | $2.47 | 1.11 M | $37.01 M |
| 02/26/2025 | $4.00 | $3.35 (-16.25%) | $4.23 | $3.00 | 933,916 | $49.19 M |
| 02/25/2025 | $6.54 | $4.29 (-34.4%) | $6.85 | $3.73 | 611,444 | $63.00 M |
| 02/24/2025 | $8.08 | $6.78 (-16.09%) | $8.40 | $6.62 | 131,300 | $99.56 M |
| 02/21/2025 | $9.22 | $8.07 (-12.47%) | $9.49 | $7.02 | 141,921 | $118.51 M |
| 02/20/2025 | $10.27 | $9.37 (-8.76%) | $10.27 | $9.11 | 78,675 | $137.60 M |
| 02/19/2025 | $10.41 | $9.86 (-5.28%) | $10.84 | $9.56 | 115,908 | $144.79 M |
| 02/18/2025 | $10.36 | $10.70 (3.28%) | $11.30 | $10.36 | 131,592 | $157.13 M |
| 02/14/2025 | $10.32 | $10.36 (0.39%) | $10.56 | $10.10 | 134,730 | $152.14 M |
| 02/13/2025 | $10.58 | $10.66 (0.76%) | $10.76 | $10.02 | 98,701 | $156.54 M |
| 02/12/2025 | $10.51 | $10.78 (2.57%) | $10.82 | $10.16 | 104,480 | $158.30 M |
| 02/11/2025 | $12.09 | $10.83 (-10.42%) | $12.77 | $10.50 | 289,100 | $159.04 M |
| 02/10/2025 | $9.81 | $11.80 (20.29%) | $12.15 | $9.50 | 583,534 | $173.28 M |
| 02/07/2025 | $10.91 | $9.86 (-9.62%) | $11.25 | $9.35 | 685,500 | $144.79 M |
| 02/06/2025 | $11.33 | $11.37 (0.35%) | $14.25 | $10.68 | 12.49 M | $166.97 M |
| 02/05/2025 | $6.58 | $8.94 (35.87%) | $12.70 | $6.57 | 17.23 M | $131.28 M |
| 02/04/2025 | $7.54 | $6.16 (-18.3%) | $7.59 | $5.82 | 320,600 | $90.46 M |
| 02/03/2025 | $6.95 | $7.50 (7.91%) | $8.07 | $6.52 | 278,696 | $110.14 M |
| 01/31/2025 | $8.06 | $7.56 (-6.2%) | $8.39 | $7.14 | 269,700 | $111.02 M |
| 01/30/2025 | $8.40 | $8.05 (-4.17%) | $9.40 | $7.44 | 680,223 | $118.21 M |
| 01/29/2025 | $8.91 | $8.40 (-5.72%) | $11.87 | $7.73 | 2.68 M | $123.35 M |
| 01/28/2025 | $8.25 | $9.94 (20.48%) | $16.73 | $7.80 | 37.29 M | $145.97 M |
| 01/27/2025 | $6.49 | $6.83 (5.24%) | $7.65 | $6.27 | 650,100 | $100.30 M |
| 01/24/2025 | $6.52 | $7.04 (7.98%) | $9.72 | $6.20 | 12.69 M | $103.38 M |
| 01/23/2025 | $3.50 | $5.50 (57.14%) | $12.43 | $3.31 | 10.95 M | $80.77 M |
| 01/22/2025 | $3.50 | $3.49 (-0.29%) | $3.61 | $3.46 | 41,310 | $51.25 M |
| 01/21/2025 | $3.45 | $3.52 (2.03%) | $3.53 | $3.37 | 32,832 | $51.69 M |
| 01/17/2025 | $3.26 | $3.35 (2.76%) | $3.45 | $3.23 | 31,800 | $49.19 M |
| 01/16/2025 | $3.18 | $3.35 (5.35%) | $3.36 | $3.06 | 97,729 | $49.19 M |
| 01/15/2025 | $3.48 | $3.19 (-8.33%) | $3.48 | $2.90 | 109,021 | $46.85 M |
| 01/14/2025 | $3.50 | $3.36 (-4%) | $3.50 | $3.14 | 163,800 | $49.34 M |
| 01/13/2025 | $3.25 | $3.18 (-2.15%) | $3.25 | $2.66 | 274,300 | $46.70 M |
| 01/10/2025 | $3.44 | $3.28 (-4.65%) | $3.48 | $3.24 | 36,400 | $48.17 M |
| 01/08/2025 | $3.61 | $3.43 (-4.99%) | $3.71 | $3.33 | 95,821 | $50.37 M |
| 01/07/2025 | $4.02 | $3.61 (-10.2%) | $4.02 | $3.38 | 204,501 | $53.01 M |
| 01/06/2025 | $3.80 | $3.49 (-8.16%) | $3.85 | $3.43 | 96,105 | $51.25 M |
| 01/03/2025 | $3.55 | $3.64 (2.54%) | $3.77 | $3.41 | 58,481 | $53.45 M |
| 01/02/2025 | $3.36 | $3.53 (5.06%) | $3.64 | $3.30 | 70,220 | $51.84 M |
| 12/31/2024 | $3.85 | $3.37 (-12.47%) | $3.94 | $3.28 | 113,364 | $49.49 M |
| 12/30/2024 | $3.65 | $3.76 (3.01%) | $3.80 | $3.36 | 78,949 | $55.22 M |
| 12/27/2024 | $3.88 | $3.67 (-5.41%) | $4.00 | $3.60 | 149,034 | $53.89 M |
| 12/26/2024 | $3.58 | $3.89 (8.66%) | $3.96 | $3.50 | 93,900 | $57.12 M |
| 12/24/2024 | $3.62 | $3.52 (-2.76%) | $3.74 | $3.34 | 46,800 | $51.69 M |
| 12/23/2024 | $3.76 | $3.58 (-4.79%) | $3.84 | $3.54 | 99,408 | $52.57 M |
| 12/20/2024 | $3.82 | $3.76 (-1.57%) | $3.92 | $3.67 | 76,848 | $55.22 M |
| 12/19/2024 | $3.86 | $3.85 (-0.26%) | $3.95 | $3.75 | 121,380 | $56.54 M |
| 12/18/2024 | $4.17 | $3.92 (-6%) | $4.20 | $3.21 | 860,100 | $57.57 M |
| 12/17/2024 | $6.51 | $6.32 (-2.92%) | $6.75 | $6.31 | 36,940 | $92.81 M |
| 12/16/2024 | $7.40 | $6.73 (-9.05%) | $7.51 | $6.57 | 30,700 | $98.83 M |
| 12/13/2024 | $7.25 | $7.42 (2.34%) | $7.52 | $7.21 | 7,998 | $108.96 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.
