Stockscreener 앱 받기
0.4225
17.51%
-0.0897
시간 외 거래:
.41
-0.0125
-2.96%
Transcode Therapeutics Inc 주식 (RNAZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $0.45 | $0.41 | $0.04 | 2,993,110.0 | -17.51% |
| 2025-05-02 | $0.5712 | $0.48 | $0.0912 | 7,686,216.0 | -9.18% |
| 2025-05-01 | $0.7867 | $0.4636 | $0.3231 | 129,533,775.0 | +38.71% |
| 2025-04-30 | $0.425 | $0.3866 | $0.0384 | 1,664,306.0 | -5.88% |
| 2025-04-29 | $0.4496 | $0.41 | $0.0396 | 1,119,367.0 | +2.42% |
| 2025-04-28 | $0.44 | $0.38 | $0.06 | 3,156,347.0 | +11.00% |
| 2025-04-25 | $0.5004 | $0.38 | $0.1204 | 7,276,968.0 | -5.00% |
| 2025-04-24 | $0.4681 | $0.3165 | $0.1516 | 10,152,935.0 | +27.39% |
| 2025-04-23 | $0.345 | $0.3135 | $0.0315 | 1,943,419.0 | +1.00% |
| 2025-04-22 | $0.326 | $0.285 | $0.041 | 2,316,925.0 | +3.63% |
| 2025-04-21 | $0.385 | $0.2784 | $0.1066 | 13,264,873.0 | +10.09% |
| 2025-04-17 | $0.3577 | $0.2196 | $0.1381 | 5,560,197.0 | -23.58% |
| 2025-04-16 | $0.395 | $0.3528 | $0.0422 | 2,356,687.0 | -10.40% |
| 2025-04-15 | $0.4199 | $0.38 | $0.0399 | 811,031.0 | -2.93% |
| 2025-04-14 | $0.4199 | $0.3636 | $0.0563 | 1,607,873.0 | +1.49% |
| 2025-04-11 | $0.404 | $0.3661 | $0.0379 | 1,093,224.0 | +1.35% |
| 2025-04-10 | $0.418 | $0.3421 | $0.0759 | 2,712,582.0 | +4.48% |
| 2025-04-09 | $0.3953 | $0.35 | $0.0453 | 1,913,247.0 | -1.68% |
| 2025-04-08 | $0.4498 | $0.37 | $0.0798 | 1,985,452.0 | -12.81% |
Transcode Therapeutics Inc 주식 (RNAZ) 연도별 가격 이력
이 심층 분석에서는 Transcode Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RNAZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Transcode Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Transcode Therapeutics Inc 주식 (RNAZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.7867 | $0.41 | $0.3767 | 143,206,211.0 | +3.91% |
| 2025-04 | $0.61 | $0.2196 | $0.3904 | 77,146,767.0 | -17.86% |
| 2025-03 | $2.20 | $0.4263 | $1.77 | 320,670,388.0 | -75.00% |
| 2025-02 | $14.25 | $1.89 | $12.36 | 36,488,359.0 | -73.81% |
| 2025-01 | $16.73 | $2.66 | $14.07 | 66,262,245.0 | +124.33% |
Transcode Therapeutics Inc 주식 (RNAZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.19 | $3.21 | $7.98 | 1,951,708.4 | -67.26% |
| 2024-11 | $18.03 | $10.33 | $7.71 | 283,873.0 | -25.16% |
| 2024-10 | $26.40 | $13.07 | $13.33 | 1,036,552.0 | -18.56% |
| 2024-09 | $24.09 | $7.35 | $16.74 | 1,899,557.5 | +116.78% |
| 2024-08 | $9.78 | $7.13 | $2.66 | 374,118.8 | -5.93% |
| 2024-07 | $33.00 | $8.51 | $24.49 | 1,093,657.4 | -72.14% |
| 2024-06 | $59.07 | $29.70 | $29.37 | 222,616.1 | -43.38% |
| 2024-05 | $66.33 | $13.93 | $52.40 | 1,909,532.2 | +192.37% |
| 2024-04 | $23.37 | $13.86 | $9.51 | 298,919.2 | -11.11% |
| 2024-03 | $24.42 | $18.94 | $5.48 | 165,846.2 | -3.07% |
| 2024-02 | $25.08 | $18.48 | $6.60 | 407,721.7 | +1.97% |
| 2024-01 | $236.9 | $22.61 | $214.3 | 603,927.0 | -89.52% |
Transcode Therapeutics Inc 주식 (RNAZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $323.4 | $188.0 | $135.4 | 25,513.6 | -33.01% |
| 2023-11 | $641.0 | $197.2 | $443.8 | 48,625.2 | -33.55% |
| 2023-10 | $699.6 | $369.6 | $330.0 | 155,586.0 | -26.36% |
| 2023-09 | $4,224.0 | $659.7 | $3,564.3 | 124,935.3 | -65.33% |
| 2023-08 | $2,983.2 | $1,914.0 | $1,069.2 | 584.9 | -34.09% |
| 2023-07 | $3,854.4 | $2,824.8 | $1,029.6 | 1,625.8 | -4.35% |
| 2023-06 | $7,378.8 | $2,983.2 | $4,395.6 | 8,826.0 | -45.24% |
| 2023-05 | $10,216.8 | $5,425.2 | $4,791.6 | 467.5 | -33.52% |
| 2023-04 | $12,936.0 | $7,920.0 | $5,016.0 | 1,176.0 | -6.68% |
| 2023-03 | $14,240.2 | $7,927.9 | $6,312.2 | 201.6 | -35.03% |
| 2023-02 | $28,248.0 | $10,824.0 | $17,424.0 | 2,896.7 | -30.61% |
| 2023-01 | $24,876.7 | $11,378.4 | $13,498.3 | 572.9 | +11.56% |
0.39%
3.66%
자본화:
|
볼륨(24시간):