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 )

0.4599 +0.0009 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Aug 31, 2023 1.520 1.709 1.450 1.450 30,125 -0.07(-4.61%)
Aug 30, 2023 1.580 1.660 1.511 1.520 48,125 -0.22(-12.64%)
Aug 29, 2023 1.620 1.770 1.610 1.740 43,941 +0.08(+4.82%)
Aug 28, 2023 1.640 1.730 1.630 1.660 9,745 -0.01(-0.60%)
Aug 25, 2023 1.730 1.730 1.670 1.670 7,285 -0.06(-3.47%)
Aug 24, 2023 1.730 1.780 1.610 1.730 7,966 +0.02(+1.17%)
Aug 23, 2023 1.730 1.754 1.615 1.710 11,139 +0.04(+2.40%)
Aug 22, 2023 1.640 1.710 1.610 1.670 28,970 +0.02(+1.21%)
Aug 21, 2023 1.670 1.690 1.600 1.650 9,803 +0.01(+0.61%)
Aug 18, 2023 1.580 1.700 1.580 1.640 18,338 +0.01(+0.61%)
Aug 17, 2023 1.580 1.650 1.560 1.630 22,444 +0.03(+1.87%)
Aug 16, 2023 1.620 1.740 1.560 1.600 23,327 -0.02(-1.23%)
Aug 15, 2023 1.700 1.700 1.590 1.620 25,054 -0.03(-1.82%)
Aug 14, 2023 1.690 1.700 1.620 1.650 13,714 -0.02(-0.90%)
Aug 11, 2023 1.650 1.680 1.620 1.665 20,151 -0.01(-0.89%)
Aug 10, 2023 1.720 1.780 1.460 1.680 63,832 -0.11(-6.15%)
Aug 09, 2023 1.810 1.894 1.770 1.790 23,936 -0.02(-1.10%)
Aug 08, 2023 1.780 1.890 1.780 1.810 25,965 -0.03(-1.63%)
Aug 07, 2023 1.920 1.920 1.780 1.840 20,890 +0.01(+0.55%)
Aug 04, 2023 1.830 1.940 1.810 1.830 44,168 +0.00(+0.00%)
Aug 03, 2023 2.000 2.068 1.770 1.830 149,333 -0.19(-9.41%)
Aug 02, 2023 2.090 2.089 1.940 2.020 65,654 -0.08(-3.81%)
Aug 01, 2023 2.140 2.260 1.972 2.100 71,218 -0.10(-4.55%)
Jul 31, 2023 2.370 2.404 2.140 2.200 195,428 -0.12(-5.17%)
Jul 28, 2023 2.320 2.380 2.280 2.320 27,622 -0.05(-2.11%)
Jul 27, 2023 2.360 2.440 2.300 2.370 18,410 +0.07(+3.04%)
Jul 26, 2023 2.330 2.360 2.280 2.300 26,093 -0.06(-2.54%)
Jul 25, 2023 2.400 2.400 2.330 2.360 11,960 +0.04(+1.72%)
Jul 24, 2023 2.490 2.490 2.300 2.320 34,242 -0.07(-2.93%)
Jul 21, 2023 2.469 2.472 2.330 2.390 38,544 -0.08(-3.24%)
Jul 20, 2023 2.650 2.650 2.470 2.470 46,904 -0.07(-2.76%)
Jul 19, 2023 2.550 2.682 2.510 2.540 58,350 -0.11(-4.15%)
Jul 18, 2023 2.610 2.712 2.550 2.650 56,746 -0.02(-0.75%)
Jul 17, 2023 2.510 2.730 2.500 2.670 73,135 +0.13(+5.12%)
Jul 14, 2023 2.650 2.650 2.500 2.540 63,149 -0.10(-3.79%)
Jul 13, 2023 2.630 2.740 2.540 2.640 114,246 -0.19(-6.71%)
Jul 12, 2023 2.580 2.920 2.470 2.830 617,907 +0.26(+10.12%)
Jul 11, 2023 2.310 2.660 2.270 2.570 613,133 +0.22(+9.25%)
Jul 10, 2023 2.290 2.386 2.266 2.352 27,721 +0.07(+3.18%)
Jul 07, 2023 2.300 2.300 2.235 2.280 54,018 -0.01(-0.44%)
Jul 06, 2023 2.260 2.332 2.230 2.290 35,086 -0.03(-1.29%)
Jul 05, 2023 2.430 2.430 2.260 2.320 31,129 -0.02(-0.85%)
Jul 03, 2023 2.300 2.370 2.250 2.340 34,756 +0.04(+1.74%)
Jun 30, 2023 2.390 2.400 2.260 2.300 125,912 -0.12(-4.96%)
Jun 29, 2023 2.550 2.560 2.400 2.420 74,141 -0.06(-2.42%)
Jun 28, 2023 2.550 2.582 2.450 2.480 115,267 -0.09(-3.50%)
Jun 27, 2023 2.690 2.690 2.520 2.570 60,741 -0.08(-3.02%)
Jun 26, 2023 2.540 2.690 2.500 2.650 150,300 +0.08(+3.11%)
Jun 23, 2023 2.490 2.660 2.440 2.570 351,540 +0.07(+2.80%)
Jun 22, 2023 2.850 2.866 2.440 2.500 3,880,592 -0.21(-7.75%)
Jun 21, 2023 2.640 2.720 2.600 2.710 56,805 +0.07(+2.65%)
Jun 20, 2023 2.510 2.650 2.500 2.640 53,997 +0.09(+3.53%)
Jun 16, 2023 2.720 2.720 2.470 2.550 101,150 -0.08(-3.05%)
Jun 15, 2023 2.760 2.800 2.610 2.630 145,982 -0.14(-5.05%)
Jun 14, 2023 2.700 2.800 2.610 2.770 241,975 +0.18(+6.95%)
Jun 13, 2023 2.590 2.730 2.480 2.590 307,618 +0.01(+0.39%)
Jun 12, 2023 2.710 2.780 2.530 2.580 242,174 -0.20(-7.19%)
Jun 09, 2023 2.810 2.850 2.670 2.780 248,180 -0.07(-2.46%)
Jun 08, 2023 2.960 3.020 2.750 2.850 506,221 -0.23(-7.47%)
Jun 07, 2023 3.440 3.450 3.030 3.080 2,098,377 -0.13(-4.05%)
Jun 06, 2023 3.780 3.830 3.120 3.210 4,523,488 -0.79(-19.75%)
Jun 05, 2023 3.950 4.160 3.910 4.000 42,539 +0.05(+1.27%)
Jun 02, 2023 4.230 5.590 3.910 3.950 520,962 +0.00(+0.00%)
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.