Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-25	Q	RNAZ	0.4395	0.538	0.4395	0.525	0.082	1,245,030	1,606	0.52	0.54
2024-04-24	Q	RNAZ	0.4457	0.47	0.42	0.4399	-0.02	91,390	199	0.425	0.4509
2024-04-23	Q	RNAZ	0.4586	0.469	0.45	0.4599	0.001	102,139	256	0.4406	0.46
2024-04-22	Q	RNAZ	0.49	0.49	0.421	0.459	-0.026	278,493	530	0.409	0.489
2024-04-19	Q	RNAZ	0.49	0.5025	0.4755	0.485	-0.017	112,982	197	0.475	0.4995
2024-04-18	Q	RNAZ	0.5087	0.52	0.475	0.502	-0.0244	406,899	389	0.4219	0.515
2024-04-17	Q	RNAZ	0.5189	0.54	0.481	0.5015	-0.0035	310,178	400	0.49	0.54
2024-04-16	Q	RNAZ	0.53	0.53	0.47	0.505	-0.0418	424,251	573	0.4801	0.5499
2024-04-15	Q	RNAZ	0.622	0.659	0.5001	0.5363	-0.085	3,577,861	2,921	0.503	0.565
2024-04-12	Q	RNAZ	0.621	0.6398	0.6101	0.6213	0.0028	131,785	245	0.5782	0.65
2024-04-11	Q	RNAZ	0.635	0.6524	0.60	0.6392	0.0033	126,320	213	0.601	110.00
2024-04-10	Q	RNAZ	0.6395	0.6687	0.635	0.6405	0.0003	71,734	184	0.63	0.67
2024-04-09	Q	RNAZ	0.6399	0.6599	0.6398	0.6402	-0.0148	83,627	244	0.635	2.02
2024-04-08	Q	RNAZ	0.64	0.6599	0.635	0.655	0.015	66,640	148	0.65	0.6599
2024-04-05	Q	RNAZ	0.6689	0.67	0.64	0.64	-0.0221	92,362	231	0.6311	0.8311
2024-04-04	Q	RNAZ	0.6553	0.685	0.6513	0.6799	0.025	57,877	193	0.66	0.686
2024-04-03	Q	RNAZ	0.675	0.685	0.65	0.65	-0.0321	171,280	292	0.65	0.686
2024-04-02	Q	RNAZ	0.6712	0.696	0.6601	0.6821	-0.0059	234,165	313	0.67	1.93
2024-04-01	Q	RNAZ	0.6625	0.7082	0.6603	0.692	0.0156	164,947	365	0.662	0.70
2024-03-29	Q	RNAZ	0.6789	0.683	0.621	0.683	0.0041	0	0	0.6504	0.685
2024-03-28	Q	RNAZ	0.6789	0.683	0.621	0.683	0.0041	248,176	275	0.6504	0.685
2024-03-27	Q	RNAZ	0.645	0.6799	0.6321	0.6789	0.019	169,880	208	0.642	0.68
2024-03-26	Q	RNAZ	0.68	0.68	0.6311	0.6599	-0.018	88,825	209	0.633	0.675
2024-03-25	Q	RNAZ	0.6618	0.689	0.6618	0.6779	0.014	82,967	174	0.6509	0.678
2024-03-22	Q	RNAZ	0.68	0.68	0.65	0.6663	-0.0157	73,971	177	0.6601	0.6997
2024-03-21	Q	RNAZ	0.70	0.70	0.62	0.682	-0.018	170,355	303	0.67	0.71
2024-03-20	Q	RNAZ	0.6693	0.719	0.6693	0.70	0.0188	314,752	482	0.6758	0.71
2024-03-19	Q	RNAZ	0.65	0.70	0.65	0.69	0.0048	135,257	245	0.65	0.71
2024-03-18	Q	RNAZ	0.6993	0.70	0.61	0.6764	-0.0146	151,251	289	0.61	29.68
2024-03-15	Q	RNAZ	0.6793	0.70	0.671	0.691	0.0011	143,168	323	0.67	0.693
2024-03-14	Q	RNAZ	0.66	0.6952	0.652	0.6899	0.0359	241,021	369	0.6714	0.69
2024-03-13	Q	RNAZ	0.6221	0.659	0.601	0.654	0.059	225,204	374	0.6221	0.654
2024-03-12	Q	RNAZ	0.63	0.63	0.574	0.595	-0.0439	533,652	782	0.5865	0.6495
2024-03-11	Q	RNAZ	0.719	0.719	0.625	0.6389	-0.0521	1,327,321	1,477	0.6149	0.6549
2024-03-08	Q	RNAZ	0.725	0.7298	0.68	0.699	-0.031	350,992	576	0.6919	0.7281
2024-03-07	Q	RNAZ	0.704	0.73	0.7005	0.73	0.03	317,784	510	0.7005	1.34
2024-03-06	Q	RNAZ	0.69	0.715	0.682	0.70	0.0287	339,044	519	0.681	8.06
2024-03-05	Q	RNAZ	0.6931	0.7098	0.68	0.6871	-0.02	134,004	345	0.58	0.7096
2024-03-04	Q	RNAZ	0.72	0.7289	0.70	0.70	-0.02	192,104	415	0.699	0.72
2024-03-01	Q	RNAZ	0.70	0.74	0.6982	0.7202	0.0156	318,796	567	0.715	0.728
2024-02-29	Q	RNAZ	0.70	0.71	0.6803	0.7046	0.0085	380,965	523	0.6821	110.00
2024-02-28	Q	RNAZ	0.699	0.715	0.685	0.7015	-0.0074	204,369	432	0.686	0.71
2024-02-27	Q	RNAZ	0.7176	0.72	0.6877	0.7089	-0.0013	430,677	671	0.68	0.73
2024-02-26	Q	RNAZ	0.70	0.744	0.685	0.7102	0.0202	862,161	962	0.686	0.7973
2024-02-23	Q	RNAZ	0.7082	0.7195	0.67	0.6875	-0.0359	220,643	494	0.6511	0.705
2024-02-22	Q	RNAZ	0.67	0.73	0.6502	0.726	0.056	454,652	705	0.66	0.72
2024-02-21	Q	RNAZ	0.6899	0.6899	0.6448	0.67	-0.009	260,368	476	0.65	1.26
2024-02-20	Q	RNAZ	0.6917	0.6917	0.66	0.679		500,935	537	0.66	0.6998
2024-02-19	Q	RNAZ	0.66	0.69	0.6303	0.679	0.019	0	0	0.6184	0.68
2024-02-16	Q	RNAZ	0.66	0.69	0.6303	0.679	0.019	160,178	322	0.6184	0.68
2024-02-15	Q	RNAZ	0.6975	0.7185	0.6129	0.6621	-0.0378	706,016	650	0.6503	0.70
2024-02-14	Q	RNAZ	0.6922	0.7399	0.6479	0.6999		545,468	745	0.67	0.7063
2024-02-13	Q	RNAZ	0.6933	0.7022	0.6449	0.6999	-0.0081	436,765	501	0.6806	0.75
2024-02-12	Q	RNAZ	0.7015	0.76	0.68	0.708	0.008	748,484	1,084	0.6511	0.70
2024-02-09	Q	RNAZ	0.66	0.738	0.6351	0.70	0.026	791,169	1,471	0.6505	0.72
2024-02-08	Q	RNAZ	0.62	0.6876	0.61	0.674	0.0738	609,963	1,121	0.714	0.76
2024-02-07	Q	RNAZ	0.6369	0.64	0.5687	0.6002	-0.0179	430,464	856	0.5915	0.6355
2024-02-06	Q	RNAZ	0.5621	0.6495	0.56	0.618	0.0422	771,784	1,403	0.578	0.6498
2024-02-05	Q	RNAZ	0.62	0.627	0.5711	0.5758	-0.0617	805,972	1,529	0.561	1.15
2024-02-02	Q	RNAZ	0.6779	0.68	0.6312	0.6375	-0.0446	787,333	1,885	0.633	0.66
2024-02-01	Q	RNAZ	0.72	0.75	0.667	0.6821	-0.0089	3,600,720	4,048	0.67	0.68
2024-01-31	Q	RNAZ	0.728	0.728	0.6909	0.691	-0.054	2,681,720	4,091	0.724	1.67
2024-01-30	Q	RNAZ	0.768	0.768	0.6853	0.745	-0.035	867,306	5,647	0.716	0.80
2024-01-29	Q	RNAZ	0.8695	0.88	0.7401	0.78	0.0201	4,947,699	7,696	0.734	4.05