Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Transcode Therapeutics Inc (NQ: RNAZ )

0.4546 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 0.4850 0.4850 0.4500 0.4546 221,096 -0.02(-3.28%)
Nov 07, 2024 0.4675 0.4703 0.4501 0.4700 304,557 +0.00(+0.21%)
Nov 06, 2024 0.5060 0.5094 0.4526 0.4690 557,992 -0.04(-7.46%)
Nov 05, 2024 0.5200 0.5349 0.4818 0.5068 417,528 -0.01(-1.59%)
Nov 04, 2024 0.5000 0.5465 0.4900 0.5150 571,243 +0.04(+7.29%)
Nov 01, 2024 0.4634 0.4850 0.4634 0.4800 188,982 +0.01(+3.23%)
Oct 31, 2024 0.4917 0.5000 0.4554 0.4650 454,603 -0.04(-7.74%)
Oct 30, 2024 0.5600 0.5719 0.4800 0.5040 1,166,567 -0.06(-10.05%)
Oct 29, 2024 0.5900 0.5900 0.5500 0.5603 392,765 -0.04(-6.15%)
Oct 28, 2024 0.5992 0.6150 0.5600 0.5970 620,050 +0.01(+1.62%)
Oct 25, 2024 0.6436 0.6650 0.5806 0.5875 586,792 -0.06(-9.56%)
Oct 24, 2024 0.6600 0.6969 0.6300 0.6496 506,258 -0.02(-3.48%)
Oct 23, 2024 0.6300 0.7700 0.6101 0.6730 2,665,412 +0.06(+10.33%)
Oct 22, 2024 0.6290 0.6290 0.5858 0.6100 283,163 -0.01(-0.81%)
Oct 21, 2024 0.6300 0.6397 0.5809 0.6150 452,785 +0.00(+0.31%)
Oct 18, 2024 0.6300 0.6413 0.6047 0.6131 386,949 +0.01(+2.35%)
Oct 17, 2024 0.6900 0.6948 0.5687 0.5990 964,678 -0.08(-11.80%)
Oct 16, 2024 0.7464 0.7464 0.6616 0.6791 1,059,896 -0.06(-8.11%)
Oct 15, 2024 0.6900 0.7800 0.6701 0.7390 1,190,699 +0.04(+6.01%)
Oct 14, 2024 0.6800 0.7200 0.6300 0.6971 724,567 -0.00(-0.41%)
Oct 11, 2024 0.7300 0.8000 0.6641 0.7000 2,602,932 -0.03(-4.03%)
Oct 10, 2024 0.5400 0.7500 0.5368 0.7294 4,384,556 +0.19(+34.85%)
Oct 09, 2024 0.4900 0.5670 0.4691 0.5409 1,337,630 +0.06(+12.15%)
Oct 08, 2024 0.5020 0.5211 0.4021 0.4823 6,075,957 -0.06(-10.77%)
Oct 07, 2024 0.5886 0.6198 0.5360 0.5405 726,732 -0.05(-8.28%)
Oct 04, 2024 0.6431 0.6431 0.5456 0.5893 830,172 -0.02(-3.87%)
Oct 03, 2024 0.4995 0.6782 0.4780 0.6130 3,769,714 +0.12(+23.46%)
Oct 02, 2024 0.5000 0.5000 0.4519 0.4965 543,179 +0.01(+2.35%)
Oct 01, 2024 0.5700 0.5844 0.3960 0.4851 2,671,523 -0.09(-15.04%)
Sep 30, 2024 0.6300 0.6348 0.5601 0.5710 918,345 -0.07(-11.36%)
Sep 27, 2024 0.6060 0.6985 0.5050 0.6442 2,671,402 +0.03(+4.71%)
Sep 26, 2024 0.6600 0.7300 0.5619 0.6152 4,612,588 -0.03(-5.15%)
Sep 25, 2024 0.4148 0.6800 0.4148 0.6486 12,679,214 +0.23(+55.58%)
Sep 24, 2024 0.3200 0.4488 0.3200 0.4169 5,770,006 +0.11(+35.75%)
Sep 23, 2024 0.3500 0.3598 0.2755 0.3071 1,391,275 -0.04(-12.53%)
Sep 20, 2024 0.3700 0.3750 0.3351 0.3511 1,449,099 -0.03(-7.12%)
Sep 19, 2024 0.3554 0.4399 0.3550 0.3780 4,601,725 +0.03(+8.00%)
Sep 18, 2024 0.3000 0.4000 0.2759 0.3500 6,359,880 +0.06(+20.69%)
Sep 17, 2024 0.2740 0.3400 0.2667 0.2900 4,095,347 +0.03(+11.37%)
Sep 16, 2024 0.2690 0.2690 0.2559 0.2604 437,212 +0.00(+0.50%)
Sep 13, 2024 0.2540 0.2600 0.2500 0.2591 315,132 +0.01(+2.41%)
Sep 12, 2024 0.2580 0.2601 0.2400 0.2530 276,141 -0.01(-2.62%)
Sep 11, 2024 0.2512 0.2599 0.2353 0.2598 449,789 +0.00(+1.29%)
Sep 10, 2024 0.2520 0.2585 0.2510 0.2565 506,913 +0.00(+0.31%)
Sep 09, 2024 0.2592 0.2599 0.2400 0.2557 516,361 -0.01(-3.18%)
Sep 06, 2024 0.2745 0.2757 0.2450 0.2641 1,147,060 -0.01(-3.96%)
Sep 05, 2024 0.2451 0.2985 0.2226 0.2750 14,975,371 +0.04(+16.28%)
Sep 04, 2024 0.2420 0.2420 0.2300 0.2365 235,132 +0.00(+1.63%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.