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 )

0.3190 -0.0016 (-0.50%)
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 24, 2023 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 24, 2023 0.3200 0.3245 0.3100 0.3190 127,871 -0.00(-0.50%)
Mar 23, 2023 0.3500 0.3500 0.3100 0.3206 143,580 -0.02(-4.61%)
Mar 22, 2023 0.3400 0.3500 0.3301 0.3361 83,600 -0.00(-0.77%)
Mar 21, 2023 0.3400 0.3470 0.3301 0.3387 207,830 -0.00(-0.12%)
Mar 20, 2023 0.3307 0.3510 0.3280 0.3391 262,892 +0.02(+4.79%)
Mar 17, 2023 0.3346 0.3492 0.3236 0.3236 182,406 -0.02(-6.20%)
Mar 16, 2023 0.3400 0.3599 0.3360 0.3450 162,477 -0.00(-0.78%)
Mar 15, 2023 0.3783 0.3875 0.3400 0.3477 329,240 -0.03(-7.53%)
Mar 14, 2023 0.4000 0.4141 0.3750 0.3760 517,712 +0.00(+0.27%)
Mar 13, 2023 0.3900 0.4000 0.3701 0.3750 384,539 -0.02(-6.02%)
Mar 10, 2023 0.4200 0.4200 0.3901 0.3990 192,801 -0.02(-4.27%)
Mar 09, 2023 0.4300 0.4380 0.4101 0.4168 106,108 -0.01(-2.57%)
Mar 08, 2023 0.4200 0.4382 0.4200 0.4278 89,209 -0.01(-2.37%)
Mar 07, 2023 0.4500 0.4500 0.4212 0.4382 157,579 -0.01(-2.62%)
Mar 06, 2023 0.4600 0.4697 0.4300 0.4500 267,410 -0.01(-2.17%)
Mar 03, 2023 0.4700 0.4800 0.4550 0.4600 246,259 -0.02(-4.17%)
Mar 02, 2023 0.5100 0.5200 0.4475 0.4800 495,059 -0.03(-5.97%)
Mar 01, 2023 0.4976 0.5394 0.4950 0.5105 832,767 -0.01(-2.02%)
Feb 28, 2023 0.4550 0.5283 0.4467 0.5210 2,141,959 +0.04(+9.04%)
Feb 27, 2023 0.4343 0.5500 0.4100 0.4778 7,020,797 +0.05(+11.12%)
Feb 24, 2023 0.4500 0.4700 0.4201 0.4300 355,150 -0.01(-2.49%)
Feb 23, 2023 0.5000 0.5000 0.4305 0.4410 499,032 -0.03(-7.12%)
Feb 22, 2023 0.4890 0.5020 0.4601 0.4748 885,827 +0.00(+0.02%)
Feb 21, 2023 0.5026 0.5060 0.4700 0.4747 760,064 -0.05(-9.55%)
Feb 17, 2023 0.5300 0.5600 0.5010 0.5248 2,695,461 +0.02(+4.07%)
Feb 16, 2023 0.5271 0.5360 0.4970 0.5043 3,875,067 -0.17(-24.73%)
Feb 15, 2023 0.9000 0.9100 0.6090 0.6700 40,604,872 +0.20(+42.55%)
Feb 14, 2023 0.5000 0.5400 0.4426 0.4700 2,348,429 -0.02(-3.61%)
Feb 13, 2023 0.5000 0.5400 0.4875 0.4876 312,914 +0.00(+0.54%)
Feb 10, 2023 0.5160 0.5160 0.4705 0.4850 209,907 -0.04(-6.73%)
Feb 09, 2023 0.5289 0.5450 0.4800 0.5200 316,624 -0.01(-1.89%)
Feb 08, 2023 0.5700 0.5850 0.5101 0.5300 264,251 -0.04(-6.26%)
Feb 07, 2023 0.5900 0.5900 0.5600 0.5654 270,426 -0.05(-8.81%)
Feb 06, 2023 0.6100 0.6200 0.5600 0.6200 542,741 -0.01(-0.97%)
Feb 03, 2023 0.6726 0.6900 0.6200 0.6261 574,971 -0.03(-5.15%)
Feb 02, 2023 0.6600 0.7408 0.6250 0.6601 1,666,361 -0.21(-24.21%)
Feb 01, 2023 1.030 1.070 0.7937 0.8710 10,290,984 +0.12(+16.01%)
Jan 31, 2023 0.8700 0.9423 0.7135 0.7508 5,792,122 -0.16(-17.49%)
Jan 30, 2023 0.8100 0.9299 0.7701 0.9100 780,078 +0.15(+18.95%)
Jan 27, 2023 0.7432 0.7819 0.7100 0.7650 385,213 +0.02(+2.93%)
Jan 26, 2023 0.7500 0.7649 0.7103 0.7432 88,447 -0.00(-0.39%)
Jan 25, 2023 0.7400 0.7685 0.6802 0.7461 362,964 +0.01(+0.82%)
Jan 24, 2023 0.6721 0.7476 0.6300 0.7400 471,783 +0.10(+15.61%)
Jan 23, 2023 0.5800 0.6582 0.5850 0.6401 293,045 -0.04(-6.35%)
Jan 20, 2023 0.7245 0.7245 0.6311 0.6835 421,725 -0.03(-3.73%)
Jan 19, 2023 0.7000 0.7499 0.6129 0.7100 1,285,157 +0.02(+2.60%)
Jan 18, 2023 0.5900 0.7198 0.5501 0.6920 1,173,454 +0.09(+15.53%)
Jan 17, 2023 0.6200 0.6200 0.4310 0.5990 570,148 -0.01(-2.12%)
Jan 13, 2023 0.5900 0.6399 0.5900 0.6120 217,009 +0.00(+0.33%)
Jan 12, 2023 0.5872 0.6299 0.5700 0.6100 251,770 +0.03(+5.26%)
Jan 11, 2023 0.6000 0.6000 0.5596 0.5795 74,378 +0.02(+3.46%)
Jan 10, 2023 0.6100 0.6200 0.5500 0.5601 356,581 -0.06(-9.66%)
Jan 09, 2023 0.6157 0.6391 0.6001 0.6200 182,034 -0.01(-2.32%)
Jan 06, 2023 0.6400 0.6699 0.6001 0.6347 209,126 +0.00(+0.75%)
Jan 05, 2023 0.6735 0.6735 0.6200 0.6300 216,097 -0.05(-6.98%)
Jan 04, 2023 0.6777 0.7249 0.6103 0.6773 409,641 +0.03(+4.30%)
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.