RNAZ(RNAZ)
RNAZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $6.04 | $6.55 | $6.03 | $6.24 | 6,553 |
| 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 |
| 4/13/2026 | $7.92 | $8.80 | $7.88 | $8.80 | 5,620 |
| 4/10/2026 | $8.21 | $8.50 | $8.21 | $8.21 | 11,228 |
| 4/9/2026 | $8.30 | $8.57 | $8.22 | $8.55 | 3,200 |
| 4/8/2026 | $8.85 | $8.92 | $8.36 | $8.36 | 5,200 |
| 4/7/2026 | $8.66 | $9.07 | $8.62 | $8.70 | 6,124 |
| 4/6/2026 | $8.81 | $8.96 | $8.74 | $8.96 | 1,393 |
| 4/2/2026 | $8.82 | $8.82 | $8.60 | $8.60 | 1,540 |
| 4/1/2026 | $8.95 | $9.44 | $8.69 | $8.69 | 5,400 |
| 3/31/2026 | $8.56 | $8.80 | $8.46 | $8.61 | 12,300 |
| 3/30/2026 | $8.76 | $8.76 | $8.58 | $8.58 | 2,865 |
| 3/27/2026 | $8.87 | $9.32 | $8.52 | $8.70 | 6,547 |
| 3/26/2026 | $8.87 | $8.87 | $8.52 | $8.54 | 3,426 |
| 3/25/2026 | $8.92 | $9.04 | $8.52 | $8.54 | 2,424 |
| 3/24/2026 | $8.66 | $8.92 | $8.40 | $8.51 | 11,613 |
| 3/23/2026 | $9.11 | $9.18 | $8.98 | $8.99 | 6,201 |
| 3/20/2026 | $9.30 | $9.30 | $8.79 | $8.98 | 14,240 |
| 3/19/2026 | $9.34 | $9.34 | $9.07 | $9.31 | 11,500 |
| 3/18/2026 | $9.28 | $9.63 | $9.18 | $9.55 | 5,998 |
| 3/17/2026 | $9.36 | $9.75 | $9.20 | $9.68 | 11,461 |
| 3/16/2026 | $9.48 | $9.80 | $9.32 | $9.35 | 10,636 |
| 3/13/2026 | $9.11 | $9.84 | $9.11 | $9.79 | 6,800 |
| 3/12/2026 | $9.52 | $9.90 | $8.90 | $9.80 | 16,200 |
| 3/11/2026 | $9.71 | $9.87 | $9.57 | $9.57 | 5,900 |
| 3/10/2026 | $9.65 | $9.99 | $9.53 | $9.66 | 3,447 |
| 3/9/2026 | $9.67 | $9.88 | $9.10 | $9.67 | 12,200 |
| 3/6/2026 | $10.03 | $10.03 | $9.11 | $9.60 | 11,532 |
| 3/5/2026 | $9.63 | $9.97 | $9.25 | $9.33 | 18,400 |
| 3/4/2026 | $9.76 | $10.40 | $9.38 | $9.84 | 13,400 |
| 3/3/2026 | $10.04 | $10.40 | $9.40 | $10.25 | 28,978 |
| 3/2/2026 | $9.34 | $10.15 | $9.30 | $9.87 | 11,300 |
| 2/27/2026 | $10.06 | $10.06 | $9.53 | $9.61 | 18,104 |
| 2/26/2026 | $9.42 | $10.17 | $9.42 | $10.17 | 6,900 |
| 2/25/2026 | $9.62 | $10.01 | $9.62 | $9.98 | 14,724 |
| 2/24/2026 | $9.99 | $9.99 | $9.48 | $9.90 | 13,712 |
| 2/23/2026 | $9.69 | $9.82 | $9.31 | $9.67 | 50,820 |