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 )

0.4850 -0.0170 (-3.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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 (%)
Apr 28, 2023 6.400 6.634 6.000 6.318 36,348 -0.37(-5.50%)
Apr 27, 2023 8.600 8.900 6.314 6.686 288,794 -0.71(-9.65%)
Apr 26, 2023 7.248 7.400 7.002 7.400 13,233 +0.08(+1.12%)
Apr 25, 2023 6.600 7.556 6.460 7.318 27,931 +0.66(+9.88%)
Apr 24, 2023 7.198 7.400 6.630 6.660 11,747 -0.42(-5.91%)
Apr 21, 2023 7.000 7.200 6.874 7.078 9,277 +0.08(+1.11%)
Apr 20, 2023 7.306 7.706 6.700 7.000 12,474 -0.30(-4.11%)
Apr 19, 2023 7.600 8.000 7.300 7.300 10,610 -0.70(-8.75%)
Apr 18, 2023 7.400 8.380 7.300 8.000 63,953 +0.21(+2.72%)
Apr 17, 2023 8.000 8.188 7.214 7.788 12,887 -0.10(-1.32%)
Apr 14, 2023 7.458 8.000 7.458 7.892 11,529 -0.09(-1.15%)
Apr 13, 2023 8.000 8.596 7.638 7.984 31,609 +0.24(+3.13%)
Apr 12, 2023 7.600 7.812 7.422 7.742 5,245 -0.07(-0.92%)
Apr 11, 2023 7.800 8.200 7.600 7.814 12,567 +0.21(+2.82%)
Apr 10, 2023 6.924 7.868 6.652 7.600 23,030 +0.20(+2.70%)
Apr 06, 2023 8.200 8.200 7.004 7.400 58,233 -1.30(-14.90%)
Apr 05, 2023 8.060 9.800 7.320 8.696 908,236 +2.08(+31.52%)
Apr 04, 2023 7.000 7.000 6.556 6.612 5,238 -0.39(-5.54%)
Apr 03, 2023 6.600 7.000 6.400 7.000 7,117 +0.23(+3.40%)
Mar 31, 2023 7.140 7.140 6.400 6.770 7,815 +0.08(+1.26%)
Mar 30, 2023 6.498 6.800 6.438 6.686 3,772 +0.34(+5.29%)
Mar 29, 2023 6.800 6.800 6.252 6.350 4,079 +0.10(+1.54%)
Mar 28, 2023 6.400 6.600 6.200 6.254 5,133 -0.10(-1.51%)
Mar 27, 2023 6.600 6.608 6.006 6.350 4,900 -0.03(-0.47%)
Mar 24, 2023 6.400 6.490 6.200 6.380 6,393 -0.03(-0.50%)
Mar 23, 2023 7.000 7.000 6.200 6.412 7,179 -0.31(-4.61%)
Mar 22, 2023 6.800 7.000 6.602 6.722 4,180 -0.05(-0.77%)
Mar 21, 2023 6.800 6.940 6.602 6.774 10,391 -0.01(-0.12%)
Mar 20, 2023 6.614 7.020 6.560 6.782 13,144 +0.31(+4.79%)
Mar 17, 2023 6.692 6.984 6.472 6.472 9,120 -0.43(-6.20%)
Mar 16, 2023 6.800 7.198 6.720 6.900 8,123 -0.05(-0.78%)
Mar 15, 2023 7.566 7.750 6.800 6.954 16,462 -0.57(-7.53%)
Mar 14, 2023 8.000 8.282 7.500 7.520 25,885 +0.02(+0.27%)
Mar 13, 2023 7.800 8.000 7.402 7.500 19,226 -0.48(-6.02%)
Mar 10, 2023 8.400 8.400 7.802 7.980 9,640 -0.36(-4.27%)
Mar 09, 2023 8.600 8.760 8.202 8.336 5,305 -0.22(-2.57%)
Mar 08, 2023 8.400 8.764 8.400 8.556 4,460 -0.21(-2.37%)
Mar 07, 2023 9.000 9.000 8.424 8.764 7,878 -0.24(-2.62%)
Mar 06, 2023 9.200 9.394 8.600 9.000 13,370 -0.20(-2.17%)
Mar 03, 2023 9.400 9.600 9.100 9.200 12,312 -0.40(-4.17%)
Mar 02, 2023 10.20 10.40 8.950 9.600 24,752 -0.61(-5.97%)
Mar 01, 2023 9.952 10.79 9.900 10.21 41,638 -0.21(-2.02%)
Feb 28, 2023 9.100 10.57 8.934 10.42 107,097 +0.86(+9.04%)
Feb 27, 2023 8.686 11.00 8.200 9.556 351,039 +0.96(+11.12%)
Feb 24, 2023 9.000 9.400 8.402 8.600 17,757 -0.22(-2.49%)
Feb 23, 2023 10.00 10.00 8.610 8.820 24,951 -0.68(-7.12%)
Feb 22, 2023 9.780 10.04 9.202 9.496 44,291 +0.00(+0.02%)
Feb 21, 2023 10.05 10.12 9.400 9.494 38,003 -1.00(-9.55%)
Feb 17, 2023 10.60 11.20 10.02 10.50 134,773 +0.41(+4.07%)
Feb 16, 2023 10.54 10.72 9.940 10.09 193,753 -3.31(-24.73%)
Feb 15, 2023 18.00 18.20 12.18 13.40 2,030,243 +4.00(+42.55%)
Feb 14, 2023 10.00 10.80 8.852 9.400 117,421 -0.35(-3.61%)
Feb 13, 2023 10.00 10.80 9.750 9.752 15,645 +0.05(+0.54%)
Feb 10, 2023 10.32 10.32 9.410 9.700 10,495 -0.70(-6.73%)
Feb 09, 2023 10.58 10.90 9.600 10.40 15,831 -0.20(-1.89%)
Feb 08, 2023 11.40 11.70 10.20 10.60 13,212 -0.71(-6.26%)
Feb 07, 2023 11.80 11.80 11.20 11.31 13,521 -1.09(-8.81%)
Feb 06, 2023 12.20 12.40 11.20 12.40 27,137 -0.12(-0.97%)
Feb 03, 2023 13.45 13.80 12.40 12.52 28,748 -0.68(-5.15%)
Feb 02, 2023 13.20 14.82 12.50 13.20 83,318 -4.22(-24.21%)
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.