RNAZ(RNAZ)
RNAZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $9.49 | $10.69 | $8.48 | $8.83 | 59,600 |
| 7/9/2026 | $7.96 | $9.94 | $7.76 | $9.60 | 66,802 |
| 7/8/2026 | $8.54 | $8.54 | $7.30 | $7.88 | 34,200 |
| 7/7/2026 | $7.59 | $8.50 | $7.59 | $8.44 | 23,062 |
| 7/6/2026 | $8.90 | $8.90 | $7.30 | $7.77 | 51,956 |
| 7/2/2026 | $7.74 | $8.79 | $7.62 | $8.61 | 51,708 |
| 7/1/2026 | $6.25 | $7.97 | $6.15 | $7.65 | 69,200 |
| 6/30/2026 | $5.15 | $6.30 | $4.97 | $6.21 | 51,677 |
| 6/29/2026 | $4.85 | $5.40 | $4.85 | $5.24 | 15,300 |
| 6/26/2026 | $4.76 | $5.17 | $4.57 | $4.97 | 16,516 |
| 6/25/2026 | $4.80 | $5.01 | $4.07 | $4.55 | 29,616 |
| 6/24/2026 | $5.26 | $5.30 | $4.70 | $4.89 | 11,500 |
| 6/23/2026 | $4.83 | $4.94 | $4.60 | $4.86 | 5,500 |
| 6/22/2026 | $4.70 | $5.18 | $4.35 | $5.00 | 11,628 |
| 6/18/2026 | $5.29 | $5.45 | $4.70 | $4.70 | 31,700 |
| 6/17/2026 | $5.30 | $5.87 | $5.09 | $5.35 | 21,300 |
| 6/16/2026 | $5.47 | $5.64 | $5.41 | $5.54 | 12,106 |
| 6/15/2026 | $5.18 | $6.00 | $5.02 | $5.47 | 38,310 |
| 6/12/2026 | $5.30 | $5.50 | $5.30 | $5.33 | 5,808 |
| 6/11/2026 | $5.27 | $5.82 | $5.17 | $5.69 | 8,415 |
| 6/10/2026 | $4.94 | $5.58 | $4.57 | $5.51 | 18,800 |
| 6/9/2026 | $5.14 | $5.20 | $4.87 | $4.98 | 20,792 |
| 6/8/2026 | $5.43 | $5.68 | $4.50 | $5.09 | 86,234 |
| 6/5/2026 | $5.76 | $6.30 | $5.52 | $5.60 | 99,955 |
| 6/4/2026 | $5.07 | $5.99 | $4.65 | $5.84 | 133,900 |
| 6/3/2026 | $4.25 | $5.34 | $3.82 | $5.04 | 2.33M |
| 6/2/2026 | $5.45 | $5.59 | $5.22 | $5.29 | 15,624 |
| 6/1/2026 | $5.38 | $5.75 | $5.25 | $5.44 | 10,365 |
| 5/29/2026 | $5.45 | $5.45 | $5.12 | $5.14 | 8,800 |
| 5/28/2026 | $5.11 | $5.70 | $5.11 | $5.29 | 20,500 |
| 5/27/2026 | $5.20 | $5.93 | $5.01 | $5.09 | 19,956 |
| 5/26/2026 | $5.43 | $5.81 | $5.01 | $5.39 | 40,500 |
| 5/22/2026 | $6.04 | $6.55 | $6.03 | $6.24 | 7,730 |
| 5/21/2026 | $6.00 | $6.20 | $6.00 | $6.12 | 4,739 |
| 5/20/2026 | $6.00 | $6.27 | $5.56 | $6.11 | 15,207 |
| 5/19/2026 | $6.35 | $6.50 | $6.01 | $6.18 | 11,612 |
| 5/18/2026 | $6.65 | $7.14 | $6.02 | $6.17 | 9,900 |
| 5/15/2026 | $6.99 | $7.22 | $6.56 | $6.60 | 6,400 |
| 5/14/2026 | $7.10 | $7.43 | $6.75 | $6.79 | 9,419 |
| 5/13/2026 | $6.86 | $7.44 | $6.70 | $6.97 | 10,915 |
| 5/12/2026 | $7.04 | $7.04 | $6.72 | $6.73 | 5,800 |
| 5/11/2026 | $7.12 | $7.48 | $6.50 | $7.00 | 24,034 |
| 5/8/2026 | $7.49 | $8.01 | $7.30 | $7.32 | 7,000 |
| 5/7/2026 | $7.52 | $8.25 | $7.48 | $7.65 | 10,800 |
| 5/6/2026 | $7.88 | $7.90 | $7.51 | $7.52 | 8,607 |
| 5/5/2026 | $8.09 | $8.09 | $7.75 | $7.86 | 4,900 |
| 5/4/2026 | $7.92 | $8.10 | $7.74 | $7.74 | 6,349 |
| 5/1/2026 | $8.40 | $8.40 | $7.83 | $7.83 | 5,251 |
| 4/30/2026 | $8.40 | $9.30 | $8.01 | $8.01 | 10,600 |
| 4/29/2026 | $8.30 | $8.54 | $8.16 | $8.40 | 10,122 |
| 4/28/2026 | $8.30 | $8.62 | $8.30 | $8.45 | 1,335 |
| 4/27/2026 | $8.52 | $8.52 | $8.52 | $8.52 | 1,782 |
| 4/24/2026 | $8.48 | $8.52 | $8.34 | $8.52 | 1,211 |
| 4/23/2026 | $9.10 | $9.10 | $8.55 | $8.67 | 5,009 |
| 4/22/2026 | $8.59 | $8.78 | $8.45 | $8.60 | 4,620 |
| 4/21/2026 | $8.65 | $8.87 | $8.65 | $8.87 | 1,785 |
| 4/20/2026 | $8.80 | $8.96 | $8.61 | $8.89 | 2,700 |
| 4/17/2026 | $9.00 | $9.00 | $8.61 | $8.80 | 4,344 |
| 4/16/2026 | $8.69 | $9.51 | $8.67 | $8.70 | 9,113 |
| 4/15/2026 | $8.90 | $9.15 | $8.55 | $8.91 | 5,927 |
| 4/14/2026 | $8.69 | $10.30 | $8.68 | $8.90 | 19,821 |