U.S. markets closed
F S&P 500
5,437.25 -0.25 (-0.00%) F Dow Jones
38,589.00 -16.00 (-0.04%) F Nasdaq
19,712.00 +26.50 (+0.13%) E-mini Russell 2000 Index Futur
2,006.10 -1.90 (-0.09%) Petróleo
78.28 -0.17 (-0.22%) Oro
2,340.80 -8.30 (-0.35%)
TransCode Therapeutics, Inc. (RNAZ)
NasdaqCM - NasdaqCM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 1.1400 | 1.2800 | 1.1400 | 1.2000 | 1.2000 | 185,900 |
| 13 jun 2024 | 1.2200 | 1.2400 | 1.1100 | 1.1800 | 1.1800 | 338,600 |
| 12 jun 2024 | 1.3000 | 1.3600 | 1.2200 | 1.2300 | 1.2300 | 250,000 |
| 11 jun 2024 | 1.2900 | 1.4000 | 1.2600 | 1.3300 | 1.3300 | 413,200 |
| 10 jun 2024 | 1.3600 | 1.3900 | 1.2100 | 1.2900 | 1.2900 | 909,100 |
| 07 jun 2024 | 1.3500 | 1.3500 | 1.0600 | 1.1000 | 1.1000 | 574,000 |
| 06 jun 2024 | 1.1700 | 1.3500 | 1.1500 | 1.3400 | 1.3400 | 489,800 |
| 05 jun 2024 | 1.3400 | 1.4300 | 0.9600 | 1.1200 | 1.1200 | 1,057,000 |
| 04 jun 2024 | 1.6600 | 1.6690 | 1.2500 | 1.3600 | 1.3600 | 881,900 |
| 03 jun 2024 | 1.7000 | 1.7900 | 1.5700 | 1.6200 | 1.6200 | 491,600 |
| 31 may 2024 | 1.7000 | 1.8000 | 1.6620 | 1.7750 | 1.7750 | 410,900 |
| 30 may 2024 | 1.5100 | 1.7000 | 1.4800 | 1.6400 | 1.6400 | 728,800 |
| 29 may 2024 | 1.7200 | 1.8600 | 1.2700 | 1.4500 | 1.4500 | 2,445,200 |
| 28 may 2024 | 1.8300 | 1.9900 | 1.7900 | 1.9400 | 1.9400 | 1,740,900 |
| 24 may 2024 | 1.4500 | 1.8400 | 1.4220 | 1.7900 | 1.7900 | 2,219,800 |
| 23 may 2024 | 1.5300 | 1.6000 | 1.3600 | 1.3900 | 1.3900 | 1,055,100 |
| 22 may 2024 | 1.2500 | 1.4880 | 1.2000 | 1.4400 | 1.4400 | 1,626,100 |
| 21 may 2024 | 1.2000 | 1.3000 | 1.1300 | 1.2500 | 1.2500 | 839,100 |
| 20 may 2024 | 1.2000 | 1.2700 | 1.0800 | 1.1900 | 1.1900 | 1,143,000 |
| 17 may 2024 | 0.9100 | 1.3200 | 0.9000 | 1.1500 | 1.1500 | 3,925,900 |
| 16 may 2024 | 0.8000 | 0.9250 | 0.8000 | 0.8850 | 0.8850 | 1,029,200 |
| 15 may 2024 | 0.7300 | 0.9270 | 0.7000 | 0.8070 | 0.8070 | 2,471,100 |
| 14 may 2024 | 0.5500 | 0.8500 | 0.4220 | 0.7300 | 0.7300 | 4,157,500 |
| 13 may 2024 | 1.1400 | 1.1500 | 0.5500 | 0.6160 | 0.6160 | 7,006,000 |
| 10 may 2024 | 1.4400 | 2.0100 | 1.3500 | 1.4100 | 1.4100 | 13,272,500 |
| 09 may 2024 | 1.0500 | 1.3900 | 0.9810 | 1.3300 | 1.3300 | 3,278,000 |
| 08 may 2024 | 1.1000 | 1.1000 | 0.9200 | 1.0200 | 1.0200 | 2,058,000 |
| 07 may 2024 | 0.8100 | 1.2000 | 0.8100 | 1.1600 | 1.1600 | 4,894,700 |
| 06 may 2024 | 0.8500 | 0.8800 | 0.8000 | 0.8150 | 0.8150 | 1,058,700 |
| 03 may 2024 | 0.7500 | 1.0500 | 0.6950 | 0.8200 | 0.8200 | 6,152,800 |
| 02 may 2024 | 0.6430 | 0.7870 | 0.6300 | 0.7070 | 0.7070 | 1,884,200 |
| 01 may 2024 | 0.6050 | 0.6390 | 0.5900 | 0.6300 | 0.6300 | 413,600 |
| 30 abr 2024 | 0.6060 | 0.6200 | 0.5600 | 0.6070 | 0.6070 | 496,800 |
| 29 abr 2024 | 0.5490 | 0.6290 | 0.5300 | 0.5870 | 0.5870 | 1,177,200 |
| 26 abr 2024 | 0.5300 | 0.5760 | 0.5010 | 0.5500 | 0.5500 | 725,700 |
| 25 abr 2024 | 0.4400 | 0.5380 | 0.4400 | 0.5250 | 0.5250 | 1,266,000 |
| 24 abr 2024 | 0.4460 | 0.4700 | 0.4200 | 0.4400 | 0.4400 | 91,300 |
| 23 abr 2024 | 0.4590 | 0.4690 | 0.4500 | 0.4600 | 0.4600 | 102,200 |
| 22 abr 2024 | 0.4900 | 0.4900 | 0.4210 | 0.4590 | 0.4590 | 280,500 |
| 19 abr 2024 | 0.4900 | 0.5020 | 0.4760 | 0.4850 | 0.4850 | 113,000 |
| 18 abr 2024 | 0.5090 | 0.5200 | 0.4750 | 0.5020 | 0.5020 | 408,600 |
| 17 abr 2024 | 0.5190 | 0.5400 | 0.4810 | 0.5010 | 0.5010 | 311,500 |
| 16 abr 2024 | 0.5300 | 0.5300 | 0.4700 | 0.5050 | 0.5050 | 425,000 |
| 15 abr 2024 | 0.6220 | 0.6590 | 0.5000 | 0.5360 | 0.5360 | 3,578,400 |
| 12 abr 2024 | 0.6210 | 0.6400 | 0.6100 | 0.6210 | 0.6210 | 131,300 |
| 11 abr 2024 | 0.6350 | 0.6520 | 0.6000 | 0.6390 | 0.6390 | 126,300 |
| 10 abr 2024 | 0.6400 | 0.6690 | 0.6350 | 0.6410 | 0.6410 | 72,600 |
| 09 abr 2024 | 0.6400 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 83,600 |
| 08 abr 2024 | 0.6400 | 0.6600 | 0.6350 | 0.6550 | 0.6550 | 66,400 |
| 05 abr 2024 | 0.6690 | 0.6700 | 0.6400 | 0.6400 | 0.6400 | 92,300 |
| 04 abr 2024 | 0.6550 | 0.6850 | 0.6510 | 0.6800 | 0.6800 | 58,200 |
| 03 abr 2024 | 0.6750 | 0.6850 | 0.6500 | 0.6500 | 0.6500 | 171,100 |
| 02 abr 2024 | 0.6710 | 0.6960 | 0.6600 | 0.6820 | 0.6820 | 235,100 |
| 01 abr 2024 | 0.6630 | 0.7080 | 0.6600 | 0.6920 | 0.6920 | 165,300 |
| 28 mar 2024 | 0.6790 | 0.6830 | 0.6210 | 0.6830 | 0.6830 | 248,200 |
| 27 mar 2024 | 0.6450 | 0.6800 | 0.6320 | 0.6790 | 0.6790 | 171,500 |
| 26 mar 2024 | 0.6800 | 0.6800 | 0.6310 | 0.6600 | 0.6600 | 88,800 |
| 25 mar 2024 | 0.6620 | 0.6890 | 0.6620 | 0.6780 | 0.6780 | 83,000 |
| 22 mar 2024 | 0.6800 | 0.6800 | 0.6500 | 0.6660 | 0.6660 | 73,700 |
| 21 mar 2024 | 0.7000 | 0.7000 | 0.6200 | 0.6820 | 0.6820 | 172,000 |
| 20 mar 2024 | 0.6690 | 0.7190 | 0.6690 | 0.7000 | 0.7000 | 314,800 |
| 19 mar 2024 | 0.6500 | 0.7000 | 0.6500 | 0.6900 | 0.6900 | 135,300 |
| 18 mar 2024 | 0.6990 | 0.7000 | 0.6100 | 0.6760 | 0.6760 | 152,100 |
| 15 mar 2024 | 0.6790 | 0.7000 | 0.6710 | 0.6910 | 0.6910 | 140,200 |
| 14 mar 2024 | 0.6600 | 0.6950 | 0.6520 | 0.6900 | 0.6900 | 248,600 |
| 13 mar 2024 | 0.6220 | 0.6590 | 0.6010 | 0.6540 | 0.6540 | 226,500 |
| 12 mar 2024 | 0.6300 | 0.6300 | 0.5740 | 0.5950 | 0.5950 | 533,800 |
| 11 mar 2024 | 0.7190 | 0.7190 | 0.6250 | 0.6390 | 0.6390 | 1,327,800 |
| 08 mar 2024 | 0.7250 | 0.7300 | 0.6800 | 0.6990 | 0.6990 | 349,300 |
| 07 mar 2024 | 0.7040 | 0.7300 | 0.7010 | 0.7300 | 0.7300 | 317,400 |
| 06 mar 2024 | 0.6900 | 0.7150 | 0.6820 | 0.7000 | 0.7000 | 339,200 |
| 05 mar 2024 | 0.6930 | 0.7100 | 0.6800 | 0.6870 | 0.6870 | 135,100 |
| 04 mar 2024 | 0.7200 | 0.7290 | 0.7000 | 0.7000 | 0.7000 | 197,200 |
| 01 mar 2024 | 0.7000 | 0.7400 | 0.6980 | 0.7200 | 0.7200 | 313,100 |
| 29 feb 2024 | 0.7000 | 0.7100 | 0.6800 | 0.7050 | 0.7050 | 383,400 |
| 28 feb 2024 | 0.6990 | 0.7150 | 0.6850 | 0.7020 | 0.7020 | 204,500 |
| 27 feb 2024 | 0.7180 | 0.7200 | 0.6880 | 0.7090 | 0.7090 | 430,600 |
| 26 feb 2024 | 0.7000 | 0.7440 | 0.6850 | 0.7100 | 0.7100 | 863,500 |
| 23 feb 2024 | 0.7080 | 0.7200 | 0.6700 | 0.6880 | 0.6880 | 221,000 |
| 22 feb 2024 | 0.6700 | 0.7300 | 0.6500 | 0.7260 | 0.7260 | 454,700 |
| 21 feb 2024 | 0.6900 | 0.6900 | 0.6450 | 0.6700 | 0.6700 | 260,600 |
| 20 feb 2024 | 0.6920 | 0.6920 | 0.6600 | 0.6790 | 0.6790 | 501,000 |
| 16 feb 2024 | 0.6600 | 0.6900 | 0.6300 | 0.6790 | 0.6790 | 159,700 |
| 15 feb 2024 | 0.6980 | 0.7190 | 0.6130 | 0.6620 | 0.6620 | 706,000 |
| 14 feb 2024 | 0.6920 | 0.7400 | 0.6480 | 0.7000 | 0.7000 | 552,500 |
| 13 feb 2024 | 0.6930 | 0.7020 | 0.6450 | 0.7000 | 0.7000 | 436,900 |
| 12 feb 2024 | 0.7020 | 0.7600 | 0.6800 | 0.7080 | 0.7080 | 750,700 |
| 09 feb 2024 | 0.6600 | 0.7380 | 0.6350 | 0.7000 | 0.7000 | 792,900 |
| 08 feb 2024 | 0.6200 | 0.6880 | 0.6100 | 0.6740 | 0.6740 | 688,300 |
| 07 feb 2024 | 0.6370 | 0.6400 | 0.5690 | 0.6000 | 0.6000 | 431,600 |
| 06 feb 2024 | 0.5620 | 0.6500 | 0.5600 | 0.6180 | 0.6180 | 777,100 |
| 05 feb 2024 | 0.6200 | 0.6270 | 0.5710 | 0.5760 | 0.5760 | 806,100 |
| 02 feb 2024 | 0.6780 | 0.6800 | 0.6310 | 0.6380 | 0.6380 | 783,300 |
| 01 feb 2024 | 0.7200 | 0.7500 | 0.6670 | 0.6820 | 0.6820 | 3,618,700 |
| 31 ene 2024 | 0.7280 | 0.7280 | 0.6910 | 0.6910 | 0.6910 | 2,817,000 |
| 30 ene 2024 | 0.7680 | 0.7680 | 0.6850 | 0.7450 | 0.7450 | 869,500 |
| 29 ene 2024 | 0.8700 | 0.8800 | 0.7400 | 0.7800 | 0.7800 | 4,949,400 |
| 26 ene 2024 | 0.7360 | 0.8770 | 0.7360 | 0.7600 | 0.7600 | 1,208,100 |
| 25 ene 2024 | 0.7700 | 0.7700 | 0.7200 | 0.7310 | 0.7310 | 419,300 |
| 24 ene 2024 | 0.7900 | 0.8080 | 0.7200 | 0.7500 | 0.7500 | 538,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.