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 (%)
Oct 31, 2023 0.4000 0.4235 0.3653 0.3702 17,793,504 +0.01(+2.86%)
Oct 30, 2023 0.3200 0.3791 0.3115 0.3599 8,184,470 +0.03(+10.36%)
Oct 27, 2023 0.2900 0.3620 0.2800 0.3261 9,690,219 -0.09(-21.61%)
Oct 26, 2023 0.4500 0.4800 0.4077 0.4160 36,921,404 +0.04(+12.13%)
Oct 25, 2023 0.3885 0.4000 0.3355 0.3710 5,485,521 -0.06(-13.72%)
Oct 24, 2023 0.3651 0.5172 0.3300 0.4300 66,416,736 +0.12(+40.39%)
Oct 23, 2023 0.3500 0.3565 0.3010 0.3063 2,561,643 -0.07(-18.32%)
Oct 20, 2023 0.3800 0.3890 0.3650 0.3750 1,776,342 -0.02(-5.61%)
Oct 19, 2023 0.4080 0.4179 0.3800 0.3973 2,296,239 -0.02(-4.54%)
Oct 18, 2023 0.4300 0.4289 0.3910 0.4162 3,862,865 -0.02(-5.62%)
Oct 17, 2023 0.4703 0.4840 0.4234 0.4410 6,177,109 -0.02(-3.50%)
Oct 16, 2023 0.4933 0.5300 0.4250 0.4570 29,016,220 +0.03(+5.84%)
Oct 13, 2023 0.4300 0.4450 0.4201 0.4318 535,162 -0.01(-2.97%)
Oct 12, 2023 0.4480 0.4580 0.4250 0.4450 1,811,076 -0.02(-3.26%)
Oct 11, 2023 0.4415 0.4799 0.4400 0.4600 1,624,877 +0.00(+0.22%)
Oct 10, 2023 0.4102 0.4596 0.4102 0.4590 1,059,698 +0.03(+6.74%)
Oct 09, 2023 0.4299 0.4316 0.3953 0.4300 1,486,866 -0.01(-3.15%)
Oct 06, 2023 0.4500 0.4650 0.4351 0.4440 1,075,787 -0.01(-2.42%)
Oct 05, 2023 0.4700 0.4800 0.4500 0.4550 1,187,655 -0.03(-6.20%)
Oct 04, 2023 0.5000 0.5182 0.4500 0.4851 2,105,445 -0.01(-2.71%)
Oct 03, 2023 0.5000 0.5200 0.4664 0.4986 5,667,228 +0.04(+9.10%)
Oct 02, 2023 0.5150 0.5160 0.4505 0.4570 3,143,895 -0.05(-9.09%)
Sep 29, 2023 0.5576 0.5701 0.4999 0.5027 5,144,259 -0.07(-12.62%)
Sep 28, 2023 0.6000 0.6875 0.5575 0.5753 12,082,184 -0.01(-2.24%)
Sep 27, 2023 0.6210 0.6800 0.5740 0.5885 5,157,517 -0.10(-14.80%)
Sep 26, 2023 0.8300 0.9500 0.6700 0.6907 16,745,373 -1.86(-72.91%)
Sep 25, 2023 1.310 2.600 1.970 2.550 96,754,064 +1.89(+284.04%)
Sep 22, 2023 0.6128 0.7000 0.6128 0.6640 833,443 -0.03(-4.72%)
Sep 21, 2023 0.5600 0.7068 0.5600 0.6969 1,573,100 +0.04(+5.59%)
Sep 20, 2023 0.8056 0.8600 0.5911 0.6600 20,402,030 +0.14(+25.71%)
Sep 19, 2023 0.5850 0.5850 0.4998 0.5250 401,380 -0.06(-10.42%)
Sep 18, 2023 0.6500 0.6500 0.5741 0.5861 334,488 -0.08(-12.34%)
Sep 15, 2023 0.6800 0.7151 0.6480 0.6686 399,431 -0.07(-9.65%)
Sep 14, 2023 1.070 1.160 0.6563 0.7400 6,303,260 -0.16(-17.78%)
Sep 13, 2023 0.9100 0.9298 0.8651 0.9000 377,071 -0.03(-3.34%)
Sep 12, 2023 0.9000 0.9821 0.8905 0.9311 76,415 +0.03(+3.17%)
Sep 11, 2023 1.030 1.030 0.8501 0.9025 113,070 -0.12(-11.93%)
Sep 08, 2023 1.150 1.150 0.9374 1.025 74,931 -0.13(-10.89%)
Sep 07, 2023 1.470 1.470 1.030 1.150 130,907 -0.29(-20.14%)
Sep 06, 2023 1.440 1.510 1.430 1.440 17,468 +0.01(+0.70%)
Sep 05, 2023 1.500 1.520 1.430 1.430 14,251 -0.08(-5.30%)
Sep 01, 2023 1.490 1.560 1.430 1.510 27,269 +0.06(+4.14%)
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%)
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.