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 )

0.3500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Oct 31, 2023 16.00 16.94 14.61 14.81 444,837 +0.41(+2.86%)
Oct 30, 2023 12.80 15.16 12.46 14.40 204,611 +1.35(+10.36%)
Oct 27, 2023 11.60 14.48 11.20 13.04 242,255 -3.60(-21.61%)
Oct 26, 2023 18.00 19.20 16.31 16.64 923,035 +1.80(+12.13%)
Oct 25, 2023 15.54 16.00 13.42 14.84 137,138 -2.36(-13.72%)
Oct 24, 2023 14.60 20.69 13.20 17.20 1,660,418 +4.95(+40.39%)
Oct 23, 2023 14.00 14.26 12.04 12.25 64,041 -2.75(-18.32%)
Oct 20, 2023 15.20 15.56 14.60 15.00 44,408 -0.89(-5.61%)
Oct 19, 2023 16.32 16.72 15.20 15.89 57,405 -0.76(-4.54%)
Oct 18, 2023 17.20 17.16 15.64 16.65 96,571 -0.99(-5.62%)
Oct 17, 2023 18.81 19.36 16.94 17.64 154,427 -0.64(-3.50%)
Oct 16, 2023 19.73 21.20 17.00 18.28 725,405 +1.01(+5.84%)
Oct 13, 2023 17.20 17.80 16.80 17.27 13,379 -0.53(-2.97%)
Oct 12, 2023 17.92 18.32 17.00 17.80 45,276 -0.60(-3.26%)
Oct 11, 2023 17.66 19.20 17.60 18.40 40,621 +0.04(+0.22%)
Oct 10, 2023 16.41 18.38 16.41 18.36 26,492 +1.16(+6.74%)
Oct 09, 2023 17.20 17.26 15.81 17.20 37,171 -0.56(-3.15%)
Oct 06, 2023 18.00 18.60 17.40 17.76 26,894 -0.44(-2.42%)
Oct 05, 2023 18.80 19.20 18.00 18.20 29,691 -1.20(-6.20%)
Oct 04, 2023 20.00 20.73 18.00 19.40 52,636 -0.54(-2.71%)
Oct 03, 2023 20.00 20.80 18.66 19.94 141,680 +1.66(+9.10%)
Oct 02, 2023 20.60 20.64 18.02 18.28 78,597 -1.83(-9.09%)
Sep 29, 2023 22.30 22.80 20.00 20.11 128,606 -2.90(-12.62%)
Sep 28, 2023 24.00 27.50 22.30 23.01 302,054 -0.53(-2.24%)
Sep 27, 2023 24.84 27.20 22.96 23.54 128,937 -4.09(-14.80%)
Sep 26, 2023 33.20 38.00 26.80 27.63 418,634 -74.37(-72.91%)
Sep 25, 2023 52.40 104.00 78.80 102.00 2,418,851 +75.44(+284.04%)
Sep 22, 2023 24.51 28.00 24.51 26.56 20,836 -1.32(-4.72%)
Sep 21, 2023 22.40 28.27 22.40 27.88 39,327 +1.48(+5.59%)
Sep 20, 2023 32.22 34.40 23.64 26.40 510,050 +5.40(+25.71%)
Sep 19, 2023 23.40 23.40 19.99 21.00 10,034 -2.44(-10.42%)
Sep 18, 2023 26.00 26.00 22.96 23.44 8,362 -3.30(-12.34%)
Sep 15, 2023 27.20 28.60 25.92 26.74 9,985 -2.86(-9.65%)
Sep 14, 2023 42.80 46.40 26.25 29.60 157,581 -6.40(-17.78%)
Sep 13, 2023 36.40 37.19 34.60 36.00 9,426 -1.24(-3.34%)
Sep 12, 2023 36.00 39.28 35.62 37.24 1,910 +1.14(+3.17%)
Sep 11, 2023 41.20 41.20 34.00 36.10 2,826 -4.89(-11.93%)
Sep 08, 2023 46.00 46.00 37.50 40.99 1,873 -5.01(-10.89%)
Sep 07, 2023 58.80 58.80 41.20 46.00 3,272 -11.60(-20.14%)
Sep 06, 2023 57.60 60.40 57.20 57.60 436 +0.40(+0.70%)
Sep 05, 2023 60.00 60.80 57.20 57.20 356 -3.20(-5.30%)
Sep 01, 2023 59.60 62.40 57.20 60.40 681 +2.40(+4.14%)
Aug 31, 2023 60.80 68.35 58.00 58.00 753 -2.80(-4.61%)
Aug 30, 2023 63.20 66.40 60.44 60.80 1,203 -8.80(-12.64%)
Aug 29, 2023 64.80 70.80 64.40 69.60 1,098 +3.20(+4.82%)
Aug 28, 2023 65.60 69.20 65.20 66.40 243 -0.40(-0.60%)
Aug 25, 2023 69.20 69.20 66.80 66.80 182 -2.40(-3.47%)
Aug 24, 2023 69.20 71.20 64.40 69.20 199 +0.80(+1.17%)
Aug 23, 2023 69.20 70.18 64.62 68.40 278 +1.60(+2.40%)
Aug 22, 2023 65.60 68.40 64.40 66.80 724 +0.80(+1.21%)
Aug 21, 2023 66.80 67.60 64.00 66.00 245 +0.40(+0.61%)
Aug 18, 2023 63.20 68.00 63.20 65.60 458 +0.40(+0.61%)
Aug 17, 2023 63.20 66.00 62.40 65.20 561 +1.20(+1.88%)
Aug 16, 2023 64.80 69.60 62.40 64.00 583 -0.80(-1.23%)
Aug 15, 2023 68.00 68.00 63.60 64.80 626 -1.20(-1.82%)
Aug 14, 2023 67.60 68.00 64.80 66.00 342 -0.60(-0.90%)
Aug 11, 2023 66.00 67.20 64.80 66.60 503 -0.60(-0.89%)
Aug 10, 2023 68.80 71.20 58.40 67.20 1,595 -4.40(-6.15%)
Aug 09, 2023 72.40 75.77 70.80 71.60 598 -0.80(-1.10%)
Aug 08, 2023 71.20 75.60 71.20 72.40 649 -1.20(-1.63%)
Aug 07, 2023 76.80 76.80 71.20 73.60 522 +0.40(+0.55%)
Aug 04, 2023 73.20 77.60 72.40 73.20 1,104 +0.00(+0.00%)
Aug 03, 2023 80.00 82.73 70.80 73.20 3,733 -7.60(-9.41%)
Aug 02, 2023 83.60 83.56 77.60 80.80 1,641 -3.20(-3.81%)
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.