XNAS
Datos históricos de TransCode Therapeutics, Inc.
TransCode Therapeutics, Inc. · RNAZ
$1.95
▲ +0.09 (+4.84%)
Última operación · 12/10/2026, 1:31:44 UTC
- Variación en el periodo
- −86.24%
- Máximo
- US$15.90
- 14 de octubre de 2025
- Mínimo
- US$1.52
- 1 de octubre de 2026
- Volumen medio diario
- 0.1 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.78 | 1.95 | 1.74 | 1.86 | +8.77% | 84,076.101 |
| 8 oct 2026 | 1.80 | 1.80 | 1.68 | 1.71 | −2.84% | 27,836.174 |
| 7 oct 2026 | 1.78 | 1.79 | 1.67 | 1.76 | −1.12% | 29,763.224 |
| 6 oct 2026 | 1.77 | 1.82 | 1.71 | 1.78 | +1.14% | 47,336.983 |
| 5 oct 2026 | 1.65 | 1.87 | 1.57 | 1.76 | +12.10% | 65,725.173 |
| 2 oct 2026 | 1.58 | 1.66 | 1.55 | 1.57 | +1.62% | 15,503.02 |
| 1 oct 2026 | 1.67 | 1.74 | 1.52 | 1.55 | −8.04% | 16,712.925 |
| 30 sep 2026 | 1.75 | 1.75 | 1.64 | 1.68 | +3.07% | 6,733.661 |
| 29 sep 2026 | 1.73 | 1.81 | 1.60 | 1.63 | −4.68% | 11,006.084 |
| 28 sep 2026 | 1.71 | 1.79 | 1.63 | 1.71 | +1.18% | 40,680.24 |
| 25 sep 2026 | 1.60 | 1.70 | 1.60 | 1.69 | +2.42% | 14,760.664 |
| 24 sep 2026 | 1.62 | 1.74 | 1.62 | 1.65 | −1.79% | 28,656.692 |
| 23 sep 2026 | 1.84 | 2.39 | 1.62 | 1.68 | −5.08% | 425,715.255 |
| 22 sep 2026 | 1.87 | 1.91 | 1.71 | 1.77 | +0.57% | 59,514.95 |
| 21 sep 2026 | 1.67 | 1.97 | 1.67 | 1.76 | +6.67% | 66,202.235 |
| 18 sep 2026 | 2.00 | 2.00 | 1.65 | 1.65 | −4.07% | 30,904.772 |
| 17 sep 2026 | 1.70 | 1.72 | 1.63 | 1.72 | +2.38% | 58,149.651 |
| 16 sep 2026 | 1.66 | 1.71 | 1.58 | 1.68 | +5.00% | 18,698.452 |
| 15 sep 2026 | 1.65 | 1.70 | 1.60 | 1.60 | −3.03% | 18,516.544 |
| 14 sep 2026 | 1.65 | 1.72 | 1.65 | 1.65 | −2.37% | 20,663.059 |
| 11 sep 2026 | 1.68 | 1.74 | 1.63 | 1.69 | 0.00% | 11,445.584 |
| 10 sep 2026 | 1.72 | 1.83 | 1.69 | 1.69 | −5.06% | 26,085.232 |
| 9 sep 2026 | 1.86 | 1.95 | 1.75 | 1.78 | −5.82% | 30,939.661 |
| 8 sep 2026 | 1.98 | 2.03 | 1.88 | 1.89 | −8.25% | 37,786.585 |
| 4 sep 2026 | 2.18 | 2.18 | 2.05 | 2.06 | −4.41% | 10,622.454 |
| 3 sep 2026 | 2.27 | 2.27 | 2.02 | 2.16 | +7.21% | 69,966.331 |
| 2 sep 2026 | 2.06 | 2.12 | 2.01 | 2.01 | −2.43% | 22,514.915 |
| 1 sep 2026 | 2.08 | 2.35 | 2.04 | 2.06 | −1.90% | 98,170.661 |
| 31 ago 2026 | 2.10 | 2.28 | 1.83 | 2.10 | −3.67% | 838,250.712 |
| 28 ago 2026 | 2.24 | 2.35 | 2.09 | 2.18 | −4.39% | 38,032.13 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.