Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-07-18	Q	RNAZ	10.10	10.3753	9.02	9.94	-0.11	35,112	475	9.12	9.99
2025-07-17	Q	RNAZ	9.45	10.30	9.1346	10.05	0.675	33,924	615	9.62	10.06
2025-07-16	Q	RNAZ	8.91	9.44	8.78	9.375	0.645	32,245	340	8.78	9.40
2025-07-15	Q	RNAZ	8.82	8.92	8.65	8.72	-0.38	11,545	241	8.60	9.11
2025-07-14	Q	RNAZ	8.55	9.15	8.28	9.11	0.425	14,150	295	8.57	9.34
2025-07-11	Q	RNAZ	8.91	8.91	8.50	8.685	-0.315	19,888	315	6.00	9.30
2025-07-10	Q	RNAZ	8.99	9.34	8.7829	9.00	-0.125	29,923	309	8.73	10.00
2025-07-09	Q	RNAZ	9.07	9.5202	9.00	9.125	-0.125	27,750	358	8.69	10.16
2025-07-08	Q	RNAZ	8.10	9.7038	8.0411	9.25	1.20	44,679	526	7.42	9.69
2025-07-07	Q	RNAZ	8.49	8.61	8.05	8.05	-0.55	13,113	340	7.66	8.40
2025-07-04	Q	RNAZ	8.60	8.65	8.42	8.45	0.33	0	0	8.25	8.45
2025-07-03	Q	RNAZ	8.60	8.65	8.42	8.45	0.33	13,376	308	8.25	8.45
2025-07-02	Q	RNAZ	7.75	8.35	7.735	8.29	0.77	23,141	337	7.55	8.55
2025-07-01	Q	RNAZ	7.97	7.99	7.405	7.50	-0.315	45,400	409	7.28	8.34
2025-06-30	Q	RNAZ	7.78	8.00	7.50	7.80	-0.1593	12,086	224	7.25	7.97
2025-06-27	Q	RNAZ	8.21	8.40	7.809	7.97	-0.2357	14,750	242	7.44	8.40
2025-06-26	Q	RNAZ	7.71	8.48	7.70	8.21	0.535	36,741	457	8.15	10.00
2025-06-25	Q	RNAZ	7.95	7.95	7.515	7.66	-0.115	7,921	267	7.50	8.10
2025-06-24	Q	RNAZ	7.32	8.445	7.32	7.79	0.29	50,187	501	7.33	8.77
2025-06-23	Q	RNAZ	7.51	7.70	7.3642	7.50	-0.07	10,909	310	7.30	7.80
2025-06-20	Q	RNAZ	7.00	7.915	6.88	7.57	0.59	60,652	527	7.28	9.40
2025-06-19	Q	RNAZ	6.94	7.0799	6.80	6.98	0.08	0	0	6.70	12.00
2025-06-18	Q	RNAZ	6.94	7.0799	6.80	6.98	0.08	15,350	309	6.70	12.00
2025-06-17	Q	RNAZ	7.07	7.195	6.82	6.82	-0.40	21,585	268	6.32	7.22
2025-06-16	Q	RNAZ	6.75	7.35	6.75	7.30	0.33	30,769	359	6.92	7.98
2025-06-13	Q	RNAZ	7.10	7.62	6.80	6.97	-0.235	40,314	410	6.81	7.00
2025-06-12	Q	RNAZ	7.55	7.91	7.175	7.205	-0.405	37,496	437	6.41	7.74
2025-06-11	Q	RNAZ	7.49	7.69	7.425	7.56	0.24	16,466	361	6.74	7.56
2025-06-10	Q	RNAZ	7.52	7.6199	7.2701	7.37	-0.13	14,332	336	7.30	8.30
2025-06-09	Q	RNAZ	7.17	7.50	7.14	7.50	0.36	36,155	502	7.14	7.60
2025-06-06	Q	RNAZ	7.12	7.46	7.0201	7.14	-0.11	33,529	559	7.14	7.45
2025-06-05	Q	RNAZ	7.23	8.18	7.07	7.22	-0.22	58,973	530	7.10	8.15
2025-06-04	Q	RNAZ	7.21	7.49	7.0172	7.39	0.43	43,617	562	7.00	7.48
2025-06-03	Q	RNAZ	6.96	7.2326	6.96	7.025	-0.05	23,828	466	6.67	7.03
2025-06-02	Q	RNAZ	6.80	7.36	6.80	7.09	0.30	64,254	558	7.00	7.18
2025-05-30	Q	RNAZ	7.08	7.08	6.54	6.79	-0.11	37,214	516	5.00	7.59
2025-05-29	Q	RNAZ	7.00	7.1999	6.85	6.90	-0.07	49,955	585	6.86	7.05
2025-05-28	Q	RNAZ	6.87	7.4615	6.85	6.97	0.10	57,914	595	6.30	7.01
2025-05-27	Q	RNAZ	7.15	7.37	6.80	6.87	-0.10	41,031	701	6.37	7.00
2025-05-26	Q	RNAZ	7.44	7.62	6.87	6.97	-0.65	0	0	6.94	7.40
2025-05-23	Q	RNAZ	7.44	7.62	6.87	6.97	-0.65	64,353	740	6.94	7.40
2025-05-22	Q	RNAZ	7.99	8.06	7.30	7.62	-0.32	69,540	777	7.44	8.43
2025-05-21	Q	RNAZ	6.87	8.53	6.83	7.94	0.93	193,965	2,311	7.62	7.99
2025-05-20	Q	RNAZ	6.45	7.227	6.45	7.01	0.31	160,042	1,498	6.75	7.86
2025-05-19	Q	RNAZ	8.03	8.2801	6.15	6.70	-1.46	353,989	3,731	6.50	6.80
2025-05-16	Q	RNAZ	7.53	8.32	7.43	8.16	0.51	111,539	2,389	7.50	8.50
2025-05-15	Q	RNAZ	8.25	8.9869	7.19	7.65	-2.0577	176,608	4,549	7.50	22.00
2025-05-14	Q	RNAZ	0.3472	0.3595	0.3341	0.3467	-0.0005	1,080,560	7,789	0.2811	0.355
2025-05-13	Q	RNAZ	0.34	0.3554	0.3218	0.3472	-0.01	1,240,192	6,212	0.311	0.3548
2025-05-12	Q	RNAZ	0.341	0.3699	0.33	0.3572	0.0154	1,782,240	5,091	0.3513	0.3878
2025-05-09	Q	RNAZ	0.36	0.36	0.32	0.3418	-0.0084	1,031,299	5,013	0.30	0.3667
2025-05-08	Q	RNAZ	0.3553	0.3564	0.2742	0.3502	-0.005	2,907,511	11,121	0.3293	0.4016
2025-05-07	Q	RNAZ	0.37	0.375	0.353	0.3552	-0.0069	1,532,253	22,430	0.3142	2.00
2025-05-06	Q	RNAZ	0.409	0.41	0.3521	0.3621	-0.0604	2,238,281	7,246	0.35	0.41
2025-05-05	Q	RNAZ	0.4178	0.45	0.41	0.4225	-0.0897	3,055,270	7,124	0.40	0.4717
2025-05-02	Q	RNAZ	0.5601	0.5711	0.48	0.5122	-0.0518	8,304,117	6,976	0.3343	0.3967
2025-05-01	Q	RNAZ	0.4782	0.7867	0.4636	0.564	0.1574	130,250,473	80,270	0.5089	0.5894
2025-04-30	Q	RNAZ	0.425	0.425	0.3866	0.4066	-0.0254	1,793,323	1,126	0.4024	0.4499
2025-04-29	Q	RNAZ	0.4233	0.4496	0.41	0.432	0.0102	1,127,189	1,147	0.419	0.4869
2025-04-28	Q	RNAZ	0.38	0.44	0.38	0.4218	0.0418	3,199,218	2,182	0.4117	0.435
2025-04-25	Q	RNAZ	0.409	0.5004	0.38	0.38	-0.02	7,300,411	6,346	0.33	0.39
2025-04-24	Q	RNAZ	0.3165	0.4681	0.3165	0.40	0.086	10,214,764	7,860	0.38	0.43
2025-04-23	Q	RNAZ	0.33	0.345	0.3135	0.314	0.0031	1,996,729	1,436	0.31	0.34
2025-04-22	Q	RNAZ	0.3178	0.326	0.285	0.3109	0.0109	2,332,464	1,813	0.3051	0.3265
2025-04-21	Q	RNAZ	0.2784	0.385	0.2784	0.30	0.0275	13,309,606	7,860	0.28	0.42