Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Transcode Therapeutics Inc (NQ: RNAZ )

0.6152 -0.0334 (-5.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Sep 26, 2024 0.6600 0.7300 0.5619 0.6152 4,601,919 -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%)
Sep 03, 2024 0.2615 0.2637 0.2300 0.2327 559,599 -0.03(-11.66%)
Aug 30, 2024 0.2800 0.2802 0.2540 0.2634 198,595 -0.02(-5.52%)
Aug 29, 2024 0.2720 0.2882 0.2702 0.2788 297,610 -0.01(-3.16%)
Aug 28, 2024 0.2730 0.2899 0.2500 0.2879 1,446,798 +0.01(+4.31%)
Aug 27, 2024 0.2800 0.2900 0.2705 0.2760 210,768 -0.00(-0.50%)
Aug 26, 2024 0.2799 0.2800 0.2694 0.2774 217,026 +0.01(+1.95%)
Aug 23, 2024 0.2900 0.2931 0.2650 0.2721 309,754 -0.01(-2.16%)
Aug 22, 2024 0.2710 0.2965 0.2710 0.2781 698,233 -0.00(-0.54%)
Aug 21, 2024 0.2780 0.2850 0.2721 0.2796 405,951 +0.00(+1.67%)
Aug 20, 2024 0.2700 0.2796 0.2576 0.2750 511,890 +0.01(+1.89%)
Aug 19, 2024 0.2618 0.2749 0.2576 0.2699 783,265 +0.00(+1.24%)
Aug 16, 2024 0.2450 0.2740 0.2416 0.2666 1,099,166 +0.02(+6.64%)
Aug 15, 2024 0.2309 0.2500 0.2300 0.2500 490,238 +0.02(+9.70%)
Aug 14, 2024 0.2482 0.2520 0.2160 0.2279 586,503 -0.02(-7.70%)
Aug 13, 2024 0.2607 0.2639 0.2425 0.2469 732,856 -0.02(-6.48%)
Aug 12, 2024 0.2700 0.2740 0.2574 0.2640 413,115 +0.00(+1.03%)
Aug 09, 2024 0.2680 0.2680 0.2502 0.2613 554,620 +0.00(+1.12%)
Aug 08, 2024 0.2561 0.2679 0.2411 0.2584 360,718 +0.01(+2.13%)
Aug 07, 2024 0.2669 0.2679 0.2520 0.2530 533,282 -0.01(-3.44%)
Aug 06, 2024 0.2600 0.2760 0.2455 0.2620 474,693 +0.00(+1.31%)
Aug 05, 2024 0.2500 0.2600 0.2340 0.2586 681,777 -0.01(-2.01%)
Aug 02, 2024 0.2700 0.2700 0.2550 0.2639 898,460 -0.01(-4.45%)
Aug 01, 2024 0.2900 0.2870 0.2715 0.2762 692,631 -0.00(-1.36%)
Jul 31, 2024 0.2700 0.2950 0.2603 0.2800 1,977,370 +0.01(+3.70%)
Jul 30, 2024 0.2946 0.2946 0.2580 0.2700 3,255,532 -0.03(-11.13%)
Jul 29, 2024 0.3137 0.3232 0.2750 0.3038 9,154,838 +0.01(+2.77%)
Jul 26, 2024 0.3068 0.3068 0.2945 0.2956 8,125,008 -0.01(-2.02%)
Jul 25, 2024 0.3199 0.3199 0.3000 0.3017 1,297,146 +0.00(+0.60%)
Jul 24, 2024 0.3100 0.3163 0.2943 0.2999 2,907,342 -0.00(-1.19%)
Jul 23, 2024 0.3144 0.3189 0.2940 0.3035 9,772,717 -0.49(-61.70%)
Jul 22, 2024 0.8300 0.8400 0.7810 0.7925 398,631 -0.04(-4.40%)
Jul 19, 2024 0.8700 0.8900 0.8290 0.8290 45,850 -0.04(-4.71%)
Jul 18, 2024 0.9028 0.9499 0.8700 0.8700 117,223 -0.06(-6.79%)
Jul 17, 2024 0.9510 0.9678 0.9200 0.9334 92,828 -0.05(-4.76%)
Jul 16, 2024 0.9000 0.9800 0.8900 0.9800 243,095 +0.08(+8.85%)
Jul 15, 2024 0.8570 0.9100 0.8570 0.9003 63,861 +0.04(+5.05%)
Jul 12, 2024 0.8400 0.9000 0.8333 0.8570 102,557 -0.01(-1.49%)
Jul 11, 2024 0.9000 0.9250 0.8325 0.8700 249,231 -0.03(-3.33%)
Jul 10, 2024 0.9000 0.9800 0.8800 0.9000 262,293 +0.05(+5.88%)
Jul 09, 2024 0.6700 0.8919 0.6650 0.8500 467,953 +0.16(+23.15%)
Jul 08, 2024 0.7400 0.7900 0.6400 0.6902 343,088 -0.07(-9.20%)
Jul 05, 2024 0.8700 0.8791 0.7500 0.7601 418,117 -0.11(-12.44%)
Jul 03, 2024 0.9300 0.9589 0.8501 0.8681 244,886 -0.07(-7.65%)
Jul 02, 2024 0.9550 0.9900 0.9359 0.9400 113,624 -0.02(-2.02%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.