Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Transcode Therapeutics Inc (NQ: RNAZ )

0.5499 +0.0249 (+4.74%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 54.00 58.60 54.00 57.60 1,181 +3.00(+5.49%)
Mar 30, 2022 57.00 57.00 54.00 54.60 411 -1.40(-2.50%)
Mar 29, 2022 60.20 60.20 54.40 56.00 971 +1.40(+2.56%)
Mar 28, 2022 53.40 54.60 50.20 54.60 1,878 +5.40(+10.98%)
Mar 25, 2022 53.40 53.60 49.20 49.20 444 -2.80(-5.38%)
Mar 24, 2022 51.97 52.00 49.81 52.00 174 +1.00(+1.96%)
Mar 23, 2022 49.20 52.00 48.92 51.00 1,285 -1.00(-1.92%)
Mar 22, 2022 51.20 54.20 48.00 52.00 633 +0.00(+0.00%)
Mar 21, 2022 51.00 53.20 50.40 52.00 1,032 +1.00(+1.96%)
Mar 18, 2022 51.80 51.80 44.20 51.00 559 +5.00(+10.87%)
Mar 17, 2022 46.80 48.00 44.40 46.00 541 +2.40(+5.50%)
Mar 16, 2022 46.40 46.40 43.20 43.60 292 +0.40(+0.93%)
Mar 15, 2022 42.20 47.60 42.20 43.20 1,040 +0.00(+0.00%)
Mar 14, 2022 47.60 47.60 43.20 43.20 474 -4.40(-9.24%)
Mar 11, 2022 46.00 47.60 43.94 47.60 1,202 +1.60(+3.48%)
Mar 10, 2022 45.20 46.00 44.20 46.00 298 +0.00(+0.00%)
Mar 09, 2022 45.80 46.00 40.80 46.00 718 +2.00(+4.55%)
Mar 08, 2022 40.40 44.00 40.40 44.00 1,398 +1.20(+2.80%)
Mar 07, 2022 45.00 45.20 42.00 42.80 989 -2.00(-4.46%)
Mar 04, 2022 42.20 45.00 42.20 44.80 783 +0.20(+0.45%)
Mar 03, 2022 44.60 44.60 41.80 44.60 141 +2.40(+5.69%)
Mar 02, 2022 43.80 43.80 41.22 42.20 251 -0.20(-0.47%)
Mar 01, 2022 43.20 45.70 41.04 42.40 321 -0.20(-0.47%)
Feb 28, 2022 45.00 45.00 41.60 42.60 741 -1.00(-2.29%)
Feb 25, 2022 45.00 45.00 43.60 43.60 402 +2.80(+6.86%)
Feb 24, 2022 40.60 42.20 40.00 40.80 1,279 -0.60(-1.45%)
Feb 23, 2022 46.00 46.00 41.30 41.40 892 -3.80(-8.41%)
Feb 22, 2022 42.60 45.40 42.60 45.20 1,345 +1.20(+2.73%)
Feb 18, 2022 44.00 0 -1.80(-3.93%)
Feb 17, 2022 51.40 51.40 43.80 45.80 818 +1.40(+3.15%)
Feb 16, 2022 45.00 45.00 42.80 44.40 228 +1.60(+3.74%)
Feb 15, 2022 41.72 44.00 41.72 42.80 735 +1.00(+2.39%)
Feb 14, 2022 40.60 43.40 40.60 41.80 512 +0.30(+0.72%)
Feb 11, 2022 48.60 48.80 41.00 41.50 2,650 -5.50(-11.70%)
Feb 10, 2022 50.60 50.60 47.00 47.00 1,522 -1.40(-2.89%)
Feb 09, 2022 48.80 49.40 45.00 48.40 2,007 -2.40(-4.72%)
Feb 08, 2022 48.80 50.80 48.60 50.80 307 +2.60(+5.39%)
Feb 07, 2022 48.20 51.20 47.60 48.20 708 -0.20(-0.41%)
Feb 04, 2022 47.80 50.00 47.80 48.40 311 +0.50(+1.04%)
Feb 03, 2022 50.00 47.90 47.90 1,173 -3.90(-7.53%)
Feb 02, 2022 49.00 51.80 46.60 51.80 1,661 +2.80(+5.72%)
Feb 01, 2022 46.40 49.00 44.00 49.00 857 +3.00(+6.52%)
Jan 31, 2022 47.00 46.00 995 +0.60(+1.32%)
Jan 28, 2022 40.40 45.60 39.00 45.40 3,506 +4.00(+9.66%)
Jan 27, 2022 44.20 44.20 41.40 41.40 478 -2.64(-6.00%)
Jan 26, 2022 44.80 45.80 42.20 44.04 546 -1.36(-2.99%)
Jan 25, 2022 43.60 45.40 43.00 45.40 401 -0.60(-1.30%)
Jan 24, 2022 40.20 46.00 39.60 46.00 2,277 +5.40(+13.30%)
Jan 21, 2022 42.00 42.00 39.04 40.60 2,134 -1.20(-2.87%)
Jan 20, 2022 45.60 46.00 40.60 41.80 4,203 -3.60(-7.93%)
Jan 19, 2022 47.00 48.21 45.00 45.40 1,055 -2.00(-4.22%)
Jan 18, 2022 47.40 48.20 44.00 47.40 2,804 -2.80(-5.58%)
Jan 14, 2022 50.20 0 +2.00(+4.15%)
Jan 13, 2022 50.80 50.80 47.80 48.20 2,207 -2.60(-5.12%)
Jan 12, 2022 54.00 54.00 49.40 50.80 2,788 +0.60(+1.20%)
Jan 11, 2022 49.60 50.60 49.07 50.20 1,460 +1.40(+2.87%)
Jan 10, 2022 48.40 49.20 48.00 48.80 1,689 +0.20(+0.41%)
Jan 07, 2022 52.40 52.40 48.20 48.60 3,064 -2.40(-4.71%)
Jan 06, 2022 54.80 54.80 49.60 51.00 2,251 +0.80(+1.59%)
Jan 05, 2022 58.20 59.30 49.80 50.20 5,779 -10.00(-16.61%)
Jan 04, 2022 55.60 62.60 54.20 60.20 12,324 +5.60(+10.26%)
Jan 03, 2022 50.80 55.00 49.40 54.60 2,152 +3.80(+7.48%)
Dec 31, 2021 47.80 51.00 47.80 50.80 3,436 +2.20(+4.53%)
Dec 30, 2021 48.60 50.10 47.80 48.60 6,086 +0.20(+0.41%)
Dec 29, 2021 49.80 50.80 48.00 48.40 4,481 -1.60(-3.20%)
Dec 28, 2021 51.80 52.00 49.00 50.00 3,697 -1.30(-2.53%)
Dec 27, 2021 53.60 53.60 50.40 51.30 2,189 -2.30(-4.29%)
Dec 23, 2021 51.40 54.00 49.60 53.60 3,015 +1.80(+3.47%)
Dec 22, 2021 49.80 52.60 49.80 51.80 1,830 +2.00(+4.02%)
Dec 21, 2021 50.20 50.67 48.80 49.80 2,519 +0.20(+0.40%)
Dec 20, 2021 50.60 51.80 49.00 49.60 1,459 -2.00(-3.88%)
Dec 17, 2021 52.00 54.31 49.62 51.60 1,545 -0.40(-0.77%)
Dec 16, 2021 49.20 53.20 49.20 52.00 2,594 +2.80(+5.69%)
Dec 15, 2021 49.80 51.40 48.00 49.20 3,013 -1.00(-1.99%)
Dec 14, 2021 50.20 52.00 49.60 50.20 3,556 -0.80(-1.57%)
Dec 13, 2021 52.00 53.40 50.20 51.00 7,157 -2.80(-5.20%)
Dec 10, 2021 54.20 55.40 52.20 53.80 2,225 -0.40(-0.74%)
Dec 09, 2021 56.80 57.60 53.60 54.20 856 -2.80(-4.91%)
Dec 08, 2021 55.40 58.00 55.40 57.00 900 +0.60(+1.06%)
Dec 07, 2021 52.80 56.60 51.00 56.40 1,488 +3.80(+7.22%)
Dec 06, 2021 53.80 53.80 50.40 52.60 3,113 -1.40(-2.59%)
Dec 03, 2021 56.00 56.00 51.20 54.00 3,209 -0.60(-1.10%)
Dec 02, 2021 53.10 54.80 52.20 54.60 1,740 +0.60(+1.11%)
Dec 01, 2021 55.20 62.00 52.80 54.00 15,448 -1.00(-1.82%)
Nov 30, 2021 59.20 59.20 52.80 55.00 2,452 -3.40(-5.82%)
Nov 29, 2021 59.20 59.74 54.20 58.40 4,409 +4.60(+8.55%)
Nov 26, 2021 52.80 55.00 52.40 53.80 2,118 -1.20(-2.18%)
Nov 24, 2021 52.40 55.40 52.00 55.00 1,877 +2.00(+3.77%)
Nov 23, 2021 53.60 55.20 50.20 53.00 12,808 -1.20(-2.21%)
Nov 22, 2021 53.81 56.30 52.83 54.20 1,689 -0.40(-0.73%)
Nov 19, 2021 54.00 55.00 54.00 54.60 1,373 +0.60(+1.11%)
Nov 18, 2021 56.77 54.10 53.60 54.00 4,737 -3.60(-6.25%)
Nov 17, 2021 57.49 57.88 56.20 57.60 1,577 -0.60(-1.03%)
Nov 16, 2021 59.40 62.60 56.20 58.20 8,851 -1.40(-2.35%)
Nov 15, 2021 59.00 60.00 58.47 59.60 2,321 +0.60(+1.02%)
Nov 12, 2021 58.20 60.01 57.80 59.00 1,336 +0.40(+0.68%)
Nov 11, 2021 59.20 61.00 56.20 58.60 3,298 -0.40(-0.68%)
Nov 10, 2021 59.00 59.00 2,883 -1.20(-1.99%)
Nov 09, 2021 63.80 63.80 60.20 60.20 3,613 -5.20(-7.95%)
Nov 08, 2021 65.80 67.60 63.20 65.40 5,689 -0.20(-0.30%)
Nov 05, 2021 67.00 68.00 65.00 65.60 5,810 -1.60(-2.38%)
Nov 04, 2021 67.80 68.40 65.40 67.20 4,915 -1.00(-1.47%)
Nov 03, 2021 64.40 69.20 62.80 68.20 14,078 +3.20(+4.92%)
Nov 02, 2021 61.40 65.20 57.60 65.00 10,576 +3.40(+5.52%)
Nov 01, 2021 55.80 62.95 56.60 61.60 12,588 +5.00(+8.83%)
Oct 29, 2021 58.00 58.60 55.40 56.60 3,486 -2.40(-4.07%)
Oct 28, 2021 54.60 59.00 53.05 59.00 8,642 +3.60(+6.50%)
Oct 27, 2021 57.40 57.20 54.60 55.40 7,357 -1.80(-3.15%)
Oct 26, 2021 55.00 57.60 57.20 6,869 +2.20(+4.00%)
Oct 25, 2021 56.00 56.00 54.00 55.00 5,437 +0.00(+0.00%)
Oct 22, 2021 57.40 59.00 54.20 55.00 9,172 -1.80(-3.17%)
Oct 21, 2021 59.20 59.60 56.40 56.80 7,673 -2.80(-4.70%)
Oct 20, 2021 62.20 64.40 59.50 59.60 10,929 -3.40(-5.40%)
Oct 19, 2021 64.80 65.00 62.60 63.00 6,563 -2.00(-3.08%)
Oct 18, 2021 63.60 65.60 62.40 65.00 5,628 +0.60(+0.93%)
Oct 15, 2021 65.60 65.60 62.20 64.40 8,961 -0.60(-0.92%)
Oct 14, 2021 64.40 65.20 63.40 65.00 11,385 +1.00(+1.56%)
Oct 13, 2021 57.20 64.00 56.40 64.00 33,024 +6.20(+10.73%)
Oct 12, 2021 59.00 59.40 55.80 57.80 11,690 -1.20(-2.03%)
Oct 11, 2021 54.60 60.00 53.00 59.00 26,046 +4.00(+7.27%)
Oct 08, 2021 56.20 57.40 54.60 55.00 12,160 -1.00(-1.79%)
Oct 07, 2021 53.60 60.00 52.20 56.00 39,190 +4.40(+8.53%)
Oct 06, 2021 53.00 55.60 51.00 51.60 14,127 -1.80(-3.37%)
Oct 05, 2021 56.40 56.40 52.44 53.40 12,219 -2.60(-4.64%)
Oct 04, 2021 57.40 58.20 52.00 56.00 22,714 -1.20(-2.10%)
Oct 01, 2021 60.00 60.00 57.20 57.20 22,981 -2.60(-4.35%)
Sep 30, 2021 62.60 62.60 57.40 59.80 23,059 -3.20(-5.08%)
Sep 29, 2021 63.40 64.40 56.00 63.00 62,617 -0.80(-1.25%)
Sep 28, 2021 71.00 73.00 60.00 63.80 75,802 -7.40(-10.39%)
Sep 27, 2021 72.60 78.80 68.60 71.20 132,219 -2.00(-2.73%)
Sep 24, 2021 71.00 75.40 67.60 73.20 298,950 -7.20(-8.96%)
Sep 23, 2021 66.20 105.57 63.80 80.40 11,293,250 +28.00(+53.44%)
Sep 22, 2021 48.80 54.00 48.20 52.40 16,558 +3.40(+6.94%)
Sep 21, 2021 48.80 52.20 47.40 49.00 22,068 +1.60(+3.38%)
Sep 20, 2021 49.00 49.60 47.00 47.40 12,359 -1.20(-2.47%)
Sep 17, 2021 51.20 51.80 48.60 48.60 11,799 -2.00(-3.95%)
Sep 16, 2021 52.20 53.00 50.40 50.60 3,183 -1.00(-1.94%)
Sep 15, 2021 52.20 53.80 50.80 51.60 6,314 -1.20(-2.27%)
Sep 14, 2021 56.20 57.00 50.40 52.80 6,632 -3.00(-5.38%)
Sep 13, 2021 56.20 56.40 53.80 55.80 2,909 -0.20(-0.36%)
Sep 10, 2021 56.00 57.00 55.40 56.00 2,086 +0.40(+0.72%)
Sep 09, 2021 56.60 57.40 55.40 55.60 3,714 -1.20(-2.11%)
Sep 08, 2021 56.60 57.40 55.20 56.80 4,405 +0.20(+0.35%)
Sep 07, 2021 55.00 58.00 55.00 56.60 7,970 +2.61(+4.83%)
Sep 03, 2021 57.40 58.70 51.80 53.99 13,732 -5.01(-8.48%)
Sep 02, 2021 59.40 60.00 57.00 59.00 8,825 +0.00(+0.00%)
Sep 01, 2021 60.80 62.24 58.20 59.00 9,236 -1.80(-2.96%)
Aug 31, 2021 58.80 60.80 58.80 60.80 3,281 +1.40(+2.36%)
Aug 30, 2021 61.00 61.60 58.20 59.40 7,715 -2.60(-4.19%)
Aug 27, 2021 61.40 62.80 58.80 62.00 6,364 +1.00(+1.64%)
Aug 26, 2021 60.00 61.80 57.48 61.00 16,508 +1.20(+2.01%)
Aug 25, 2021 56.60 63.00 56.40 59.80 19,955 +0.40(+0.67%)
Aug 24, 2021 59.60 60.00 56.00 59.40 56,807 +3.40(+6.07%)
Aug 23, 2021 55.40 58.00 53.30 56.00 126,968 +1.60(+2.94%)
Aug 20, 2021 54.40 56.80 53.40 54.40 6,816 -0.20(-0.37%)
Aug 19, 2021 55.40 58.00 54.20 54.60 5,826 -2.20(-3.87%)
Aug 18, 2021 55.00 58.20 53.60 56.80 4,840 +1.20(+2.16%)
Aug 17, 2021 55.60 58.60 52.40 55.60 7,523 +0.20(+0.36%)
Aug 16, 2021 57.00 57.40 53.00 55.40 5,558 -2.00(-3.48%)
Aug 13, 2021 60.20 61.00 57.20 57.40 5,365 -3.40(-5.59%)
Aug 12, 2021 62.60 62.60 58.40 60.80 5,882 -1.80(-2.88%)
Aug 11, 2021 64.60 65.01 60.40 62.60 5,266 -0.80(-1.26%)
Aug 10, 2021 64.80 65.58 62.80 63.40 3,759 -1.80(-2.76%)
Aug 09, 2021 62.60 67.80 62.40 65.20 7,107 +1.60(+2.52%)
Aug 06, 2021 66.20 67.60 63.00 63.60 9,288 -2.80(-4.22%)
Aug 05, 2021 63.40 69.80 62.80 66.40 16,998 +0.80(+1.22%)
Aug 04, 2021 62.20 66.60 61.03 65.60 19,981 +2.20(+3.47%)
Aug 03, 2021 59.00 64.80 58.00 63.40 16,036 +4.80(+8.19%)
Aug 02, 2021 59.20 61.00 57.60 58.60 7,064 +0.40(+0.69%)
Jul 30, 2021 57.20 59.80 57.00 58.20 8,229 +0.20(+0.34%)
Jul 29, 2021 59.00 60.60 57.20 58.00 11,915 -1.60(-2.68%)
Jul 28, 2021 58.40 60.18 56.60 59.60 9,300 +1.42(+2.44%)
Jul 27, 2021 62.00 63.40 57.20 58.18 21,834 -4.22(-6.76%)
Jul 26, 2021 65.40 72.60 60.40 62.40 75,194 -5.40(-7.96%)
Jul 23, 2021 61.60 69.00 60.80 67.80 26,268 +6.00(+9.71%)
Jul 22, 2021 64.40 66.00 60.00 61.80 20,792 -4.40(-6.65%)
Jul 21, 2021 59.00 71.60 59.00 66.20 77,162 +8.40(+14.53%)
Jul 20, 2021 59.20 61.88 56.80 57.80 27,280 -1.40(-2.36%)
Jul 19, 2021 63.80 65.40 53.40 59.20 59,313 -5.20(-8.07%)
Jul 16, 2021 70.20 75.60 64.40 64.40 35,471 -6.40(-9.04%)
Jul 15, 2021 74.80 78.40 67.20 70.80 47,311 -5.80(-7.57%)
Jul 14, 2021 84.40 88.60 76.20 76.60 124,921 -14.60(-16.01%)
Jul 13, 2021 119.00 128.00 88.00 91.20 711,601 -37.80(-29.30%)
Jul 12, 2021 96.20 129.00 92.00 129.00 720,994 +23.20(+21.93%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.