TransCode Therapeutics Inc NASDAQ:RNAZ Historical Prices

Below are the 679 trading days of historical prices for RNAZ.

# Exchange Symbol Date Open High Low Close
679 NASDAQ RNAZ Wed, Mar 20, 2024 0.67 0.72 0.67 0.70
678 NASDAQ RNAZ Tue, Mar 19, 2024 0.65 0.70 0.65 0.69
677 NASDAQ RNAZ Mon, Mar 18, 2024 0.70 0.70 0.61 0.68
676 NASDAQ RNAZ Fri, Mar 15, 2024 0.68 0.70 0.67 0.69
675 NASDAQ RNAZ Thu, Mar 14, 2024 0.66 0.70 0.65 0.69
674 NASDAQ RNAZ Wed, Mar 13, 2024 0.62 0.66 0.60 0.65
673 NASDAQ RNAZ Tue, Mar 12, 2024 0.63 0.63 0.57 0.60
672 NASDAQ RNAZ Mon, Mar 11, 2024 0.72 0.72 0.63 0.64
671 NASDAQ RNAZ Fri, Mar 8, 2024 0.73 0.73 0.68 0.70
670 NASDAQ RNAZ Thu, Mar 7, 2024 0.70 0.73 0.70 0.73
669 NASDAQ RNAZ Wed, Mar 6, 2024 0.69 0.72 0.68 0.70
668 NASDAQ RNAZ Tue, Mar 5, 2024 0.69 0.71 0.68 0.69
667 NASDAQ RNAZ Mon, Mar 4, 2024 0.72 0.73 0.70 0.70
666 NASDAQ RNAZ Fri, Mar 1, 2024 0.70 0.74 0.70 0.72
665 NASDAQ RNAZ Thu, Feb 29, 2024 0.70 0.71 0.68 0.70
664 NASDAQ RNAZ Wed, Feb 28, 2024 0.70 0.72 0.69 0.70
663 NASDAQ RNAZ Tue, Feb 27, 2024 0.72 0.72 0.69 0.71
662 NASDAQ RNAZ Mon, Feb 26, 2024 0.70 0.74 0.69 0.71
661 NASDAQ RNAZ Fri, Feb 23, 2024 0.71 0.72 0.67 0.69
660 NASDAQ RNAZ Thu, Feb 22, 2024 0.67 0.73 0.65 0.73
659 NASDAQ RNAZ Wed, Feb 21, 2024 0.69 0.69 0.64 0.67
658 NASDAQ RNAZ Tue, Feb 20, 2024 0.69 0.69 0.66 0.68
657 NASDAQ RNAZ Fri, Feb 16, 2024 0.66 0.69 0.63 0.68
656 NASDAQ RNAZ Thu, Feb 15, 2024 0.70 0.72 0.61 0.66
655 NASDAQ RNAZ Wed, Feb 14, 2024 0.69 0.74 0.65 0.70
654 NASDAQ RNAZ Tue, Feb 13, 2024 0.69 0.70 0.64 0.70
653 NASDAQ RNAZ Mon, Feb 12, 2024 0.70 0.76 0.68 0.71
652 NASDAQ RNAZ Fri, Feb 9, 2024 0.66 0.74 0.64 0.70
651 NASDAQ RNAZ Thu, Feb 8, 2024 0.62 0.69 0.61 0.67
650 NASDAQ RNAZ Wed, Feb 7, 2024 0.64 0.64 0.57 0.60
649 NASDAQ RNAZ Tue, Feb 6, 2024 0.56 0.65 0.56 0.62
648 NASDAQ RNAZ Mon, Feb 5, 2024 0.62 0.63 0.57 0.58
647 NASDAQ RNAZ Fri, Feb 2, 2024 0.68 0.68 0.63 0.64
646 NASDAQ RNAZ Thu, Feb 1, 2024 0.72 0.75 0.67 0.68
645 NASDAQ RNAZ Wed, Jan 31, 2024 0.73 0.73 0.69 0.69
644 NASDAQ RNAZ Tue, Jan 30, 2024 0.77 0.77 0.69 0.75
643 NASDAQ RNAZ Mon, Jan 29, 2024 0.87 0.88 0.74 0.78
642 NASDAQ RNAZ Fri, Jan 26, 2024 0.74 0.88 0.74 0.76
641 NASDAQ RNAZ Thu, Jan 25, 2024 0.77 0.77 0.72 0.73
640 NASDAQ RNAZ Wed, Jan 24, 2024 0.79 0.81 0.72 0.75
639 NASDAQ RNAZ Tue, Jan 23, 2024 0.82 0.95 0.77 0.79
638 NASDAQ RNAZ Mon, Jan 22, 2024 0.81 0.85 0.75 0.84
637 NASDAQ RNAZ Fri, Jan 19, 2024 1.00 1.01 0.74 0.82
636 NASDAQ RNAZ Thu, Jan 18, 2024 2.50 2.52 0.97 1.09
635 NASDAQ RNAZ Wed, Jan 17, 2024 3.25 3.33 2.12 2.16
634 NASDAQ RNAZ Tue, Jan 16, 2024 4.51 4.63 3.75 3.81
633 NASDAQ RNAZ Fri, Jan 12, 2024 5.20 5.60 4.88 5.00
632 NASDAQ RNAZ Thu, Jan 11, 2024 4.92 7.18 4.88 5.44
631 NASDAQ RNAZ Wed, Jan 10, 2024 5.42 5.48 4.85 4.92
630 NASDAQ RNAZ Tue, Jan 9, 2024 5.77 5.93 5.39 5.42
629 NASDAQ RNAZ Mon, Jan 8, 2024 6.00 6.36 5.76 5.77
628 NASDAQ RNAZ Fri, Jan 5, 2024 5.78 6.44 5.77 5.92
627 NASDAQ RNAZ Thu, Jan 4, 2024 6.00 6.00 5.62 5.84
626 NASDAQ RNAZ Wed, Jan 3, 2024 6.24 6.44 6.13 6.36
625 NASDAQ RNAZ Tue, Jan 2, 2024 6.44 6.60 6.13 6.46
624 NASDAQ RNAZ Fri, Dec 29, 2023 6.76 6.88 6.40 6.59
623 NASDAQ RNAZ Thu, Dec 28, 2023 7.12 7.16 6.69 6.84
622 NASDAQ RNAZ Wed, Dec 27, 2023 7.44 7.60 7.00 7.28
621 NASDAQ RNAZ Tue, Dec 26, 2023 7.37 8.00 7.20 7.60
620 NASDAQ RNAZ Fri, Dec 22, 2023 6.80 7.56 6.65 7.56
619 NASDAQ RNAZ Thu, Dec 21, 2023 6.22 6.84 6.20 6.64
618 NASDAQ RNAZ Wed, Dec 20, 2023 6.09 6.44 6.00 6.20
617 NASDAQ RNAZ Tue, Dec 19, 2023 6.40 6.67 5.70 6.11
616 NASDAQ RNAZ Mon, Dec 18, 2023 6.80 7.12 6.44 6.55
615 NASDAQ RNAZ Fri, Dec 15, 2023 7.00 7.15 6.51 6.78
614 NASDAQ RNAZ Thu, Dec 14, 2023 6.56 7.19 6.36 6.76
613 NASDAQ RNAZ Wed, Dec 13, 2023 6.40 6.80 6.04 6.32
612 NASDAQ RNAZ Tue, Dec 12, 2023 8.40 8.40 6.56 6.80
611 NASDAQ RNAZ Mon, Dec 11, 2023 8.73 8.73 6.92 7.50
610 NASDAQ RNAZ Fri, Dec 8, 2023 8.40 8.80 8.20 8.24
609 NASDAQ RNAZ Thu, Dec 7, 2023 9.14 9.28 8.04 8.04
608 NASDAQ RNAZ Wed, Dec 6, 2023 9.20 9.28 8.91 9.20
607 NASDAQ RNAZ Tue, Dec 5, 2023 9.04 9.48 8.93 9.48
606 NASDAQ RNAZ Mon, Dec 4, 2023 9.20 9.60 8.92 9.12
605 NASDAQ RNAZ Fri, Dec 1, 2023 9.34 9.80 8.42 8.76
604 NASDAQ RNAZ Thu, Nov 30, 2023 11.20 18.66 9.00 9.84
603 NASDAQ RNAZ Wed, Nov 29, 2023 9.52 10.12 9.21 9.96
602 NASDAQ RNAZ Tue, Nov 28, 2023 9.32 9.60 8.58 9.60
601 NASDAQ RNAZ Mon, Nov 27, 2023 9.20 9.59 9.20 9.31
600 NASDAQ RNAZ Fri, Nov 24, 2023 9.60 9.82 9.04 9.60
599 NASDAQ RNAZ Wed, Nov 22, 2023 10.00 10.00 8.80 9.79
598 NASDAQ RNAZ Tue, Nov 21, 2023 9.20 9.60 8.80 9.22
597 NASDAQ RNAZ Mon, Nov 20, 2023 10.48 10.54 5.98 9.16
596 NASDAQ RNAZ Fri, Nov 17, 2023 10.40 10.80 10.40 10.48
595 NASDAQ RNAZ Thu, Nov 16, 2023 11.20 11.40 10.14 10.40
594 NASDAQ RNAZ Wed, Nov 15, 2023 12.52 12.78 11.00 11.50
593 NASDAQ RNAZ Tue, Nov 14, 2023 13.20 13.92 12.62 12.68
592 NASDAQ RNAZ Mon, Nov 13, 2023 13.37 13.57 12.86 12.88
591 NASDAQ RNAZ Fri, Nov 10, 2023 14.42 14.96 13.40 13.78
590 NASDAQ RNAZ Thu, Nov 9, 2023 15.20 15.20 13.81 13.84
589 NASDAQ RNAZ Wed, Nov 8, 2023 13.44 19.42 13.44 15.36
588 NASDAQ RNAZ Tue, Nov 7, 2023 14.08 14.39 13.50 14.00
587 NASDAQ RNAZ Mon, Nov 6, 2023 14.56 14.60 14.06 14.18
586 NASDAQ RNAZ Fri, Nov 3, 2023 14.00 14.78 14.00 14.20
585 NASDAQ RNAZ Thu, Nov 2, 2023 15.12 16.00 14.08 14.60
584 NASDAQ RNAZ Wed, Nov 1, 2023 13.96 16.30 13.70 14.87
583 NASDAQ RNAZ Tue, Oct 31, 2023 16.00 16.94 14.61 14.81
582 NASDAQ RNAZ Mon, Oct 30, 2023 12.80 15.16 12.46 14.40
581 NASDAQ RNAZ Fri, Oct 27, 2023 11.61 14.48 11.20 13.04
580 NASDAQ RNAZ Thu, Oct 26, 2023 18.00 19.20 16.31 16.64
579 NASDAQ RNAZ Wed, Oct 25, 2023 15.54 16.00 13.42 14.84
578 NASDAQ RNAZ Tue, Oct 24, 2023 14.60 20.69 13.20 17.20
577 NASDAQ RNAZ Mon, Oct 23, 2023 14.00 14.26 12.04 12.25
576 NASDAQ RNAZ Fri, Oct 20, 2023 15.20 15.56 14.60 15.00
575 NASDAQ RNAZ Thu, Oct 19, 2023 16.32 16.72 15.20 15.89
574 NASDAQ RNAZ Wed, Oct 18, 2023 17.11 17.16 15.64 16.65
573 NASDAQ RNAZ Tue, Oct 17, 2023 18.81 19.36 16.94 17.64
572 NASDAQ RNAZ Mon, Oct 16, 2023 19.73 21.20 17.00 18.28
571 NASDAQ RNAZ Fri, Oct 13, 2023 17.20 17.80 16.80 17.27
570 NASDAQ RNAZ Thu, Oct 12, 2023 17.92 18.32 17.00 17.80
569 NASDAQ RNAZ Wed, Oct 11, 2023 17.66 19.20 17.60 18.40
568 NASDAQ RNAZ Tue, Oct 10, 2023 16.41 18.38 16.41 18.36
567 NASDAQ RNAZ Mon, Oct 9, 2023 17.20 17.26 15.81 17.20
566 NASDAQ RNAZ Fri, Oct 6, 2023 18.00 18.60 17.40 17.76
565 NASDAQ RNAZ Thu, Oct 5, 2023 18.80 19.20 18.00 18.20
564 NASDAQ RNAZ Wed, Oct 4, 2023 20.00 20.73 18.00 19.40
563 NASDAQ RNAZ Tue, Oct 3, 2023 20.00 20.80 18.66 19.94
562 NASDAQ RNAZ Mon, Oct 2, 2023 20.60 20.64 18.02 18.28
561 NASDAQ RNAZ Fri, Sep 29, 2023 22.30 22.80 20.00 20.11
560 NASDAQ RNAZ Thu, Sep 28, 2023 24.00 27.50 22.30 23.01
559 NASDAQ RNAZ Wed, Sep 27, 2023 24.84 27.20 22.96 23.54
558 NASDAQ RNAZ Tue, Sep 26, 2023 33.27 38.00 26.80 27.63
557 NASDAQ RNAZ Mon, Sep 25, 2023 52.40 128.00 52.00 102.00
556 NASDAQ RNAZ Fri, Sep 22, 2023 24.51 28.00 24.51 26.56
555 NASDAQ RNAZ Thu, Sep 21, 2023 22.57 28.27 22.40 27.88
554 NASDAQ RNAZ Wed, Sep 20, 2023 32.22 34.40 23.64 26.40
553 NASDAQ RNAZ Tue, Sep 19, 2023 23.40 23.40 19.99 21.00
552 NASDAQ RNAZ Mon, Sep 18, 2023 26.00 26.00 22.96 23.44
551 NASDAQ RNAZ Fri, Sep 15, 2023 27.20 28.60 25.92 26.74
550 NASDAQ RNAZ Thu, Sep 14, 2023 42.80 46.40 26.25 29.60
549 NASDAQ RNAZ Wed, Sep 13, 2023 36.40 37.19 34.60 36.00
548 NASDAQ RNAZ Tue, Sep 12, 2023 36.00 39.28 35.62 37.24
547 NASDAQ RNAZ Mon, Sep 11, 2023 35.20 35.20 35.20 35.20
546 NASDAQ RNAZ Fri, Sep 8, 2023 46.00 46.00 37.50 40.99
545 NASDAQ RNAZ Thu, Sep 7, 2023 58.80 58.80 41.20 46.00
544 NASDAQ RNAZ Wed, Sep 6, 2023 57.76 60.40 57.20 57.60
543 NASDAQ RNAZ Tue, Sep 5, 2023 60.00 60.80 57.20 57.20
542 NASDAQ RNAZ Fri, Sep 1, 2023 59.60 62.40 57.20 60.40
541 NASDAQ RNAZ Thu, Aug 31, 2023 60.80 68.35 58.00 58.00
540 NASDAQ RNAZ Wed, Aug 30, 2023 63.20 66.40 60.44 60.80
539 NASDAQ RNAZ Tue, Aug 29, 2023 64.80 70.80 64.40 69.60
538 NASDAQ RNAZ Mon, Aug 28, 2023 65.60 69.20 65.20 66.40
537 NASDAQ RNAZ Fri, Aug 25, 2023 69.20 69.20 66.80 66.80
536 NASDAQ RNAZ Thu, Aug 24, 2023 69.20 71.20 64.40 69.20
535 NASDAQ RNAZ Wed, Aug 23, 2023 69.20 70.18 64.62 68.40
534 NASDAQ RNAZ Tue, Aug 22, 2023 65.60 68.40 64.40 66.80
533 NASDAQ RNAZ Mon, Aug 21, 2023 66.80 67.60 64.00 66.00
532 NASDAQ RNAZ Fri, Aug 18, 2023 63.20 68.00 63.20 65.60
531 NASDAQ RNAZ Thu, Aug 17, 2023 63.20 66.00 62.40 65.20
530 NASDAQ RNAZ Wed, Aug 16, 2023 64.80 69.60 62.40 64.00
529 NASDAQ RNAZ Tue, Aug 15, 2023 68.00 68.00 63.60 64.80
528 NASDAQ RNAZ Mon, Aug 14, 2023 67.60 68.00 64.80 66.00
527 NASDAQ RNAZ Fri, Aug 11, 2023 66.00 67.20 64.80 66.60
526 NASDAQ RNAZ Thu, Aug 10, 2023 68.80 71.20 58.40 67.20
525 NASDAQ RNAZ Wed, Aug 9, 2023 72.40 75.77 70.80 71.60
524 NASDAQ RNAZ Tue, Aug 8, 2023 71.20 75.60 71.20 72.40
523 NASDAQ RNAZ Mon, Aug 7, 2023 76.80 76.80 71.20 73.60
522 NASDAQ RNAZ Fri, Aug 4, 2023 73.20 77.60 72.40 73.20
521 NASDAQ RNAZ Thu, Aug 3, 2023 80.00 82.73 70.80 73.20
520 NASDAQ RNAZ Wed, Aug 2, 2023 83.56 83.56 77.60 80.80
519 NASDAQ RNAZ Tue, Aug 1, 2023 85.60 90.40 78.90 84.00
518 NASDAQ RNAZ Mon, Jul 31, 2023 94.80 96.15 85.60 88.00
517 NASDAQ RNAZ Fri, Jul 28, 2023 92.80 95.20 91.20 92.80
516 NASDAQ RNAZ Thu, Jul 27, 2023 94.36 97.60 92.00 94.80
515 NASDAQ RNAZ Wed, Jul 26, 2023 93.20 94.40 91.20 92.00
514 NASDAQ RNAZ Tue, Jul 25, 2023 96.00 96.00 93.20 94.40
513 NASDAQ RNAZ Mon, Jul 24, 2023 99.60 99.60 92.00 92.80
512 NASDAQ RNAZ Fri, Jul 21, 2023 98.76 98.87 93.20 95.60
511 NASDAQ RNAZ Thu, Jul 20, 2023 106.00 106.00 98.80 98.80
510 NASDAQ RNAZ Wed, Jul 19, 2023 102.00 107.26 100.40 101.60
509 NASDAQ RNAZ Tue, Jul 18, 2023 104.40 108.48 102.00 106.00
508 NASDAQ RNAZ Mon, Jul 17, 2023 100.40 109.20 100.00 106.80
507 NASDAQ RNAZ Fri, Jul 14, 2023 106.00 106.00 100.00 101.60
506 NASDAQ RNAZ Thu, Jul 13, 2023 105.20 109.60 101.60 105.60
505 NASDAQ RNAZ Wed, Jul 12, 2023 103.20 116.80 98.80 113.20
504 NASDAQ RNAZ Tue, Jul 11, 2023 92.42 106.40 90.80 102.80
503 NASDAQ RNAZ Mon, Jul 10, 2023 91.60 95.46 90.65 94.10
502 NASDAQ RNAZ Fri, Jul 7, 2023 92.00 92.00 89.40 91.20
501 NASDAQ RNAZ Thu, Jul 6, 2023 90.28 93.26 89.20 91.60
500 NASDAQ RNAZ Wed, Jul 5, 2023 97.20 97.20 90.40 92.80
499 NASDAQ RNAZ Mon, Jul 3, 2023 92.00 94.80 90.00 93.60
498 NASDAQ RNAZ Fri, Jun 30, 2023 95.60 96.00 90.40 92.00
497 NASDAQ RNAZ Thu, Jun 29, 2023 101.80 102.40 96.00 96.80
496 NASDAQ RNAZ Wed, Jun 28, 2023 102.00 103.26 98.00 99.20
495 NASDAQ RNAZ Tue, Jun 27, 2023 107.60 107.60 100.80 102.80
494 NASDAQ RNAZ Mon, Jun 26, 2023 101.60 107.60 100.00 106.00
493 NASDAQ RNAZ Fri, Jun 23, 2023 99.60 106.40 97.60 102.80
492 NASDAQ RNAZ Thu, Jun 22, 2023 114.00 114.66 97.60 100.00
491 NASDAQ RNAZ Wed, Jun 21, 2023 105.60 108.80 104.00 108.40
490 NASDAQ RNAZ Tue, Jun 20, 2023 100.40 106.00 100.00 105.60
489 NASDAQ RNAZ Fri, Jun 16, 2023 108.80 108.80 98.80 102.00
488 NASDAQ RNAZ Thu, Jun 15, 2023 110.40 112.00 104.40 105.20
487 NASDAQ RNAZ Wed, Jun 14, 2023 108.00 112.00 104.40 110.80
486 NASDAQ RNAZ Tue, Jun 13, 2023 103.60 109.20 99.20 103.60
485 NASDAQ RNAZ Mon, Jun 12, 2023 108.40 111.20 101.20 103.20
484 NASDAQ RNAZ Fri, Jun 9, 2023 112.40 114.00 106.80 111.20
483 NASDAQ RNAZ Thu, Jun 8, 2023 118.40 120.80 110.00 114.00
482 NASDAQ RNAZ Wed, Jun 7, 2023 137.60 138.00 121.20 123.20
481 NASDAQ RNAZ Tue, Jun 6, 2023 151.20 153.20 124.80 128.40
480 NASDAQ RNAZ Mon, Jun 5, 2023 158.00 166.40 156.40 160.00
479 NASDAQ RNAZ Fri, Jun 2, 2023 169.20 223.60 156.40 158.00
478 NASDAQ RNAZ Thu, Jun 1, 2023 165.60 172.00 150.00 158.00
477 NASDAQ RNAZ Wed, May 31, 2023 184.80 186.40 164.40 168.00
476 NASDAQ RNAZ Tue, May 30, 2023 201.60 201.60 180.80 184.40
475 NASDAQ RNAZ Fri, May 26, 2023 202.40 213.20 195.60 195.60
474 NASDAQ RNAZ Thu, May 25, 2023 224.00 228.60 192.00 194.80
473 NASDAQ RNAZ Wed, May 24, 2023 240.40 240.40 224.80 227.20
472 NASDAQ RNAZ Tue, May 23, 2023 209.20 309.60 209.20 247.60
471 NASDAQ RNAZ Mon, May 22, 2023 185.04 223.84 172.48 215.28
470 NASDAQ RNAZ Fri, May 19, 2023 226.96 232.00 223.04 227.52
469 NASDAQ RNAZ Thu, May 18, 2023 239.20 240.00 224.64 234.00
468 NASDAQ RNAZ Wed, May 17, 2023 242.56 246.80 232.08 243.92
467 NASDAQ RNAZ Tue, May 16, 2023 237.52 246.56 232.08 242.48
466 NASDAQ RNAZ Mon, May 15, 2023 232.00 247.68 232.00 243.44
465 NASDAQ RNAZ Fri, May 12, 2023 240.00 248.00 232.00 241.60
464 NASDAQ RNAZ Thu, May 11, 2023 232.40 247.04 232.00 232.96
463 NASDAQ RNAZ Wed, May 10, 2023 246.40 248.00 236.00 238.80
462 NASDAQ RNAZ Tue, May 9, 2023 245.12 256.00 232.00 246.40
461 NASDAQ RNAZ Mon, May 8, 2023 262.00 262.32 242.48 252.72
460 NASDAQ RNAZ Fri, May 5, 2023 248.32 263.04 248.00 256.16
459 NASDAQ RNAZ Thu, May 4, 2023 271.84 271.84 244.64 249.44
458 NASDAQ RNAZ Wed, May 3, 2023 259.52 259.52 237.20 244.08
457 NASDAQ RNAZ Tue, May 2, 2023 263.92 272.00 256.88 259.60
456 NASDAQ RNAZ Mon, May 1, 2023 254.16 271.20 240.96 266.64
455 NASDAQ RNAZ Fri, Apr 28, 2023 256.00 265.36 240.00 252.72
454 NASDAQ RNAZ Thu, Apr 27, 2023 344.00 356.00 252.56 267.44
453 NASDAQ RNAZ Wed, Apr 26, 2023 289.92 296.00 280.08 296.00
452 NASDAQ RNAZ Tue, Apr 25, 2023 264.00 302.24 258.40 292.72
451 NASDAQ RNAZ Mon, Apr 24, 2023 287.92 296.00 265.20 266.40
450 NASDAQ RNAZ Fri, Apr 21, 2023 280.00 288.00 274.96 283.12
449 NASDAQ RNAZ Thu, Apr 20, 2023 292.24 308.24 268.00 280.00
448 NASDAQ RNAZ Wed, Apr 19, 2023 304.32 320.00 292.00 292.00
447 NASDAQ RNAZ Tue, Apr 18, 2023 296.00 335.20 292.00 320.00
446 NASDAQ RNAZ Mon, Apr 17, 2023 320.00 327.52 288.56 311.52
445 NASDAQ RNAZ Fri, Apr 14, 2023 298.32 320.00 298.32 315.68
444 NASDAQ RNAZ Thu, Apr 13, 2023 320.00 343.84 305.52 319.36
443 NASDAQ RNAZ Wed, Apr 12, 2023 304.00 312.48 296.88 309.68
442 NASDAQ RNAZ Tue, Apr 11, 2023 312.00 328.00 304.00 312.56
441 NASDAQ RNAZ Mon, Apr 10, 2023 276.96 314.72 266.08 304.00
440 NASDAQ RNAZ Thu, Apr 6, 2023 328.00 328.00 280.16 296.00
439 NASDAQ RNAZ Wed, Apr 5, 2023 322.40 392.00 292.80 347.84
438 NASDAQ RNAZ Tue, Apr 4, 2023 280.00 280.00 262.24 264.48
437 NASDAQ RNAZ Mon, Apr 3, 2023 262.64 280.00 256.00 280.00
436 NASDAQ RNAZ Fri, Mar 31, 2023 285.60 285.60 256.00 270.80
435 NASDAQ RNAZ Thu, Mar 30, 2023 259.92 272.00 257.52 268.00
434 NASDAQ RNAZ Wed, Mar 29, 2023 272.00 272.00 250.08 254.00
433 NASDAQ RNAZ Tue, Mar 28, 2023 254.00 264.00 248.00 250.16
432 NASDAQ RNAZ Mon, Mar 27, 2023 264.00 264.32 240.24 254.00
431 NASDAQ RNAZ Fri, Mar 24, 2023 256.00 259.60 248.00 255.20
430 NASDAQ RNAZ Thu, Mar 23, 2023 280.00 280.00 248.00 256.48
429 NASDAQ RNAZ Wed, Mar 22, 2023 272.00 280.00 264.08 268.88
428 NASDAQ RNAZ Tue, Mar 21, 2023 272.00 277.60 264.08 270.96
427 NASDAQ RNAZ Mon, Mar 20, 2023 264.56 280.80 262.40 271.28
426 NASDAQ RNAZ Fri, Mar 17, 2023 267.68 279.36 258.88 258.88
425 NASDAQ RNAZ Thu, Mar 16, 2023 269.84 287.92 268.80 276.00
424 NASDAQ RNAZ Wed, Mar 15, 2023 302.64 310.00 272.00 278.16
423 NASDAQ RNAZ Tue, Mar 14, 2023 320.00 331.28 300.00 300.80
422 NASDAQ RNAZ Mon, Mar 13, 2023 312.00 320.00 296.08 300.00
421 NASDAQ RNAZ Fri, Mar 10, 2023 336.00 336.00 312.08 319.20
420 NASDAQ RNAZ Thu, Mar 9, 2023 344.00 350.40 328.08 333.44
419 NASDAQ RNAZ Wed, Mar 8, 2023 336.00 350.56 336.00 342.24
418 NASDAQ RNAZ Tue, Mar 7, 2023 360.00 360.00 336.96 350.56
417 NASDAQ RNAZ Mon, Mar 6, 2023 364.00 375.76 344.00 360.00
416 NASDAQ RNAZ Fri, Mar 3, 2023 375.36 384.00 364.00 368.00
415 NASDAQ RNAZ Thu, Mar 2, 2023 408.00 416.00 358.00 384.00
414 NASDAQ RNAZ Wed, Mar 1, 2023 398.08 431.52 396.00 408.40
413 NASDAQ RNAZ Tue, Feb 28, 2023 364.00 422.64 357.36 416.80
412 NASDAQ RNAZ Mon, Feb 27, 2023 347.44 440.00 328.00 382.24
411 NASDAQ RNAZ Fri, Feb 24, 2023 360.00 376.00 336.08 344.00
410 NASDAQ RNAZ Thu, Feb 23, 2023 400.00 400.00 344.40 352.80
409 NASDAQ RNAZ Wed, Feb 22, 2023 391.20 401.60 368.08 379.84
408 NASDAQ RNAZ Tue, Feb 21, 2023 402.08 404.80 376.00 379.76
407 NASDAQ RNAZ Fri, Feb 17, 2023 424.00 448.00 400.80 419.84
406 NASDAQ RNAZ Thu, Feb 16, 2023 421.68 428.80 397.60 403.44
405 NASDAQ RNAZ Wed, Feb 15, 2023 718.00 728.00 487.20 536.00
404 NASDAQ RNAZ Tue, Feb 14, 2023 403.92 432.00 354.08 376.00
403 NASDAQ RNAZ Mon, Feb 13, 2023 400.00 432.00 390.00 390.08
402 NASDAQ RNAZ Fri, Feb 10, 2023 412.80 412.80 376.40 388.00
401 NASDAQ RNAZ Thu, Feb 9, 2023 423.12 436.00 384.00 416.00
400 NASDAQ RNAZ Wed, Feb 8, 2023 456.00 468.00 408.08 424.00
399 NASDAQ RNAZ Tue, Feb 7, 2023 472.00 472.00 448.00 452.32
398 NASDAQ RNAZ Mon, Feb 6, 2023 491.52 496.00 448.00 496.00
397 NASDAQ RNAZ Fri, Feb 3, 2023 538.08 552.00 496.00 500.88
396 NASDAQ RNAZ Thu, Feb 2, 2023 528.00 592.64 500.00 528.08
395 NASDAQ RNAZ Wed, Feb 1, 2023 824.00 856.00 634.96 696.80
394 NASDAQ RNAZ Tue, Jan 31, 2023 696.00 753.84 570.80 600.64
393 NASDAQ RNAZ Mon, Jan 30, 2023 648.00 743.92 616.08 728.00
392 NASDAQ RNAZ Fri, Jan 27, 2023 594.56 625.52 568.00 612.00
391 NASDAQ RNAZ Thu, Jan 26, 2023 600.00 611.92 568.24 594.56
390 NASDAQ RNAZ Wed, Jan 25, 2023 593.60 614.80 544.16 596.88
389 NASDAQ RNAZ Tue, Jan 24, 2023 537.68 598.08 504.00 592.00
388 NASDAQ RNAZ Mon, Jan 23, 2023 468.00 526.56 468.00 512.08
387 NASDAQ RNAZ Fri, Jan 20, 2023 579.60 579.60 504.88 546.80
386 NASDAQ RNAZ Thu, Jan 19, 2023 560.00 599.92 490.32 568.00
385 NASDAQ RNAZ Wed, Jan 18, 2023 472.00 575.84 440.08 553.60
384 NASDAQ RNAZ Tue, Jan 17, 2023 496.00 496.00 344.80 479.20
383 NASDAQ RNAZ Fri, Jan 13, 2023 473.36 511.92 472.00 489.60
382 NASDAQ RNAZ Thu, Jan 12, 2023 469.76 503.92 456.00 488.00
381 NASDAQ RNAZ Wed, Jan 11, 2023 480.00 480.00 447.68 463.60
380 NASDAQ RNAZ Tue, Jan 10, 2023 488.00 496.00 440.00 448.08
379 NASDAQ RNAZ Mon, Jan 9, 2023 492.56 511.28 480.08 496.00
378 NASDAQ RNAZ Fri, Jan 6, 2023 512.00 535.92 480.08 507.76
377 NASDAQ RNAZ Thu, Jan 5, 2023 538.80 538.80 496.00 504.00
376 NASDAQ RNAZ Wed, Jan 4, 2023 542.16 579.88 488.24 541.84
375 NASDAQ RNAZ Tue, Jan 3, 2023 521.52 600.00 464.00 519.52
374 NASDAQ RNAZ Fri, Dec 30, 2022 431.92 544.00 376.00 538.40
373 NASDAQ RNAZ Thu, Dec 29, 2022 561.60 673.20 424.00 456.08
372 NASDAQ RNAZ Wed, Dec 28, 2022 344.00 568.00 316.48 488.00
371 NASDAQ RNAZ Tue, Dec 27, 2022 289.12 351.92 288.00 321.44
370 NASDAQ RNAZ Fri, Dec 23, 2022 272.08 308.00 272.08 289.12
369 NASDAQ RNAZ Thu, Dec 22, 2022 293.92 318.96 256.00 288.00
368 NASDAQ RNAZ Wed, Dec 21, 2022 339.20 351.20 284.80 293.92
367 NASDAQ RNAZ Tue, Dec 20, 2022 336.64 353.60 224.80 264.80
366 NASDAQ RNAZ Mon, Dec 19, 2022 344.00 376.00 335.60 364.56
365 NASDAQ RNAZ Fri, Dec 16, 2022 359.92 368.00 336.08 344.00
364 NASDAQ RNAZ Thu, Dec 15, 2022 409.60 409.60 350.40 359.84
363 NASDAQ RNAZ Wed, Dec 14, 2022 368.00 394.40 336.40 365.36
362 NASDAQ RNAZ Tue, Dec 13, 2022 400.00 480.00 376.00 394.72
361 NASDAQ RNAZ Mon, Dec 12, 2022 405.60 416.00 364.96 408.00
360 NASDAQ RNAZ Fri, Dec 9, 2022 504.40 544.00 416.00 430.08
359 NASDAQ RNAZ Thu, Dec 8, 2022 572.80 808.00 552.00 584.08
358 NASDAQ RNAZ Wed, Dec 7, 2022 475.12 936.00 410.72 784.00
357 NASDAQ RNAZ Tue, Dec 6, 2022 351.20 364.96 328.00 335.84
356 NASDAQ RNAZ Mon, Dec 5, 2022 341.68 352.00 328.00 340.88
355 NASDAQ RNAZ Fri, Dec 2, 2022 352.00 359.52 312.00 344.00
354 NASDAQ RNAZ Thu, Dec 1, 2022 344.00 344.00 304.08 320.08
353 NASDAQ RNAZ Wed, Nov 30, 2022 352.00 384.00 312.72 320.00
352 NASDAQ RNAZ Tue, Nov 29, 2022 328.00 359.12 322.72 343.20
351 NASDAQ RNAZ Mon, Nov 28, 2022 352.00 360.00 296.08 320.00
350 NASDAQ RNAZ Fri, Nov 25, 2022 384.08 391.84 380.00 391.04
349 NASDAQ RNAZ Wed, Nov 23, 2022 374.80 408.00 368.88 384.00
348 NASDAQ RNAZ Tue, Nov 22, 2022 399.92 416.00 368.48 387.76
347 NASDAQ RNAZ Mon, Nov 21, 2022 428.00 428.00 364.00 388.00
346 NASDAQ RNAZ Fri, Nov 18, 2022 456.00 456.00 420.32 424.00
345 NASDAQ RNAZ Thu, Nov 17, 2022 424.00 454.40 416.00 440.08
344 NASDAQ RNAZ Wed, Nov 16, 2022 472.00 472.00 411.36 438.00
343 NASDAQ RNAZ Tue, Nov 15, 2022 449.28 463.92 424.00 438.40
342 NASDAQ RNAZ Mon, Nov 14, 2022 439.92 440.00 401.28 410.80
341 NASDAQ RNAZ Fri, Nov 11, 2022 408.00 439.92 400.00 420.00
340 NASDAQ RNAZ Thu, Nov 10, 2022 377.28 452.40 368.08 416.00
339 NASDAQ RNAZ Wed, Nov 9, 2022 448.00 459.92 362.72 388.96
338 NASDAQ RNAZ Tue, Nov 8, 2022 440.08 471.20 432.16 453.52
337 NASDAQ RNAZ Mon, Nov 7, 2022 489.20 489.20 440.08 459.84
336 NASDAQ RNAZ Fri, Nov 4, 2022 504.00 504.00 452.00 464.00
335 NASDAQ RNAZ Thu, Nov 3, 2022 464.00 511.92 464.00 488.00
334 NASDAQ RNAZ Wed, Nov 2, 2022 480.00 508.40 472.00 480.08
333 NASDAQ RNAZ Tue, Nov 1, 2022 547.04 547.04 447.84 517.20
332 NASDAQ RNAZ Mon, Oct 31, 2022 592.00 600.00 521.12 537.60
331 NASDAQ RNAZ Fri, Oct 28, 2022 583.04 619.04 520.00 610.24
330 NASDAQ RNAZ Thu, Oct 27, 2022 792.00 808.00 520.00 576.00
329 NASDAQ RNAZ Wed, Oct 26, 2022 1184.00 1240.00 840.00 920.00
328 NASDAQ RNAZ Tue, Oct 25, 2022 840.00 884.00 840.00 864.00
327 NASDAQ RNAZ Mon, Oct 24, 2022 832.48 872.00 832.48 862.40
326 NASDAQ RNAZ Fri, Oct 21, 2022 840.00 879.92 840.00 872.00
325 NASDAQ RNAZ Thu, Oct 20, 2022 922.48 922.48 880.08 880.08
324 NASDAQ RNAZ Wed, Oct 19, 2022 968.00 968.00 928.00 928.00
323 NASDAQ RNAZ Tue, Oct 18, 2022 1000.00 1000.08 952.00 984.00
322 NASDAQ RNAZ Mon, Oct 17, 2022 928.00 936.00 920.00 936.00
321 NASDAQ RNAZ Fri, Oct 14, 2022 920.00 927.92 869.44 888.80
320 NASDAQ RNAZ Thu, Oct 13, 2022 920.00 952.00 892.00 936.00
319 NASDAQ RNAZ Wed, Oct 12, 2022 957.20 957.20 920.00 936.00
318 NASDAQ RNAZ Tue, Oct 11, 2022 933.52 963.92 920.00 920.00
317 NASDAQ RNAZ Mon, Oct 10, 2022 936.00 936.00 823.60 880.00
316 NASDAQ RNAZ Fri, Oct 7, 2022 984.00 1000.00 960.00 976.00
315 NASDAQ RNAZ Thu, Oct 6, 2022 952.00 960.00 912.32 960.00
314 NASDAQ RNAZ Wed, Oct 5, 2022 928.00 984.00 888.00 968.00
313 NASDAQ RNAZ Tue, Oct 4, 2022 888.00 976.00 864.00 928.00
312 NASDAQ RNAZ Mon, Oct 3, 2022 920.00 992.00 840.00 856.00
311 NASDAQ RNAZ Fri, Sep 30, 2022 896.08 960.00 864.00 880.00
310 NASDAQ RNAZ Thu, Sep 29, 2022 911.36 982.56 911.36 952.00
309 NASDAQ RNAZ Wed, Sep 28, 2022 851.28 1000.00 851.28 888.00
308 NASDAQ RNAZ Tue, Sep 27, 2022 848.00 848.00 827.68 827.68
307 NASDAQ RNAZ Mon, Sep 26, 2022 840.00 840.00 792.00 823.92
306 NASDAQ RNAZ Fri, Sep 23, 2022 848.00 888.00 800.00 824.00
305 NASDAQ RNAZ Thu, Sep 22, 2022 968.00 968.00 864.08 896.00
304 NASDAQ RNAZ Wed, Sep 21, 2022 848.00 920.00 848.00 904.00
303 NASDAQ RNAZ Tue, Sep 20, 2022 984.00 984.00 888.00 896.00
302 NASDAQ RNAZ Mon, Sep 19, 2022 984.00 984.00 903.20 944.00
301 NASDAQ RNAZ Fri, Sep 16, 2022 1000.00 1000.00 888.00 888.00
300 NASDAQ RNAZ Thu, Sep 15, 2022 928.00 968.00 856.00 928.00
299 NASDAQ RNAZ Wed, Sep 14, 2022 872.00 944.00 864.00 920.00
298 NASDAQ RNAZ Tue, Sep 13, 2022 824.00 917.76 816.00 896.00
297 NASDAQ RNAZ Mon, Sep 12, 2022 921.12 959.68 888.00 912.00
296 NASDAQ RNAZ Fri, Sep 9, 2022 864.00 986.88 864.00 904.00
295 NASDAQ RNAZ Thu, Sep 8, 2022 784.00 919.92 784.00 896.00
294 NASDAQ RNAZ Wed, Sep 7, 2022 864.00 900.00 832.00 832.00
293 NASDAQ RNAZ Tue, Sep 6, 2022 840.00 920.08 808.00 808.00
292 NASDAQ RNAZ Fri, Sep 2, 2022 928.00 1001.28 928.00 952.00
291 NASDAQ RNAZ Thu, Sep 1, 2022 959.92 1008.00 927.92 952.00
290 NASDAQ RNAZ Wed, Aug 31, 2022 992.00 1016.00 960.00 960.00
289 NASDAQ RNAZ Tue, Aug 30, 2022 968.00 1000.00 968.00 984.00
288 NASDAQ RNAZ Mon, Aug 29, 2022 968.00 1024.00 904.08 976.00
287 NASDAQ RNAZ Fri, Aug 26, 2022 968.00 968.00 872.00 896.00
286 NASDAQ RNAZ Thu, Aug 25, 2022 920.00 984.00 895.92 944.00
285 NASDAQ RNAZ Wed, Aug 24, 2022 904.00 1000.08 880.00 904.00
284 NASDAQ RNAZ Tue, Aug 23, 2022 952.00 968.00 888.00 896.00
283 NASDAQ RNAZ Mon, Aug 22, 2022 1040.00 1040.00 960.00 960.00
282 NASDAQ RNAZ Fri, Aug 19, 2022 1144.00 1144.00 960.00 1016.00
281 NASDAQ RNAZ Thu, Aug 18, 2022 1016.00 1024.00 984.00 984.00
280 NASDAQ RNAZ Wed, Aug 17, 2022 1112.40 1112.40 1048.00 1048.00
279 NASDAQ RNAZ Tue, Aug 16, 2022 1025.28 1112.00 1025.28 1064.00
278 NASDAQ RNAZ Mon, Aug 15, 2022 1080.00 1080.00 1024.08 1032.00
277 NASDAQ RNAZ Fri, Aug 12, 2022 1096.00 1112.08 1020.00 1032.00
276 NASDAQ RNAZ Thu, Aug 11, 2022 1127.52 1127.52 1080.00 1088.00
275 NASDAQ RNAZ Wed, Aug 10, 2022 1120.00 1144.00 1084.00 1144.00
274 NASDAQ RNAZ Tue, Aug 9, 2022 1144.00 1176.00 1128.00 1128.00
273 NASDAQ RNAZ Mon, Aug 8, 2022 1120.00 1216.00 1120.00 1200.00
272 NASDAQ RNAZ Fri, Aug 5, 2022 1144.00 1264.00 1120.00 1148.00
271 NASDAQ RNAZ Thu, Aug 4, 2022 1040.00 1064.00 1040.00 1056.00
270 NASDAQ RNAZ Wed, Aug 3, 2022 1080.00 1080.00 1016.00 1016.00
269 NASDAQ RNAZ Tue, Aug 2, 2022 1105.60 1152.00 1088.00 1120.00
268 NASDAQ RNAZ Mon, Aug 1, 2022 1077.52 1104.00 1077.52 1104.00
267 NASDAQ RNAZ Fri, Jul 29, 2022 1144.00 1176.00 1080.00 1136.00
266 NASDAQ RNAZ Thu, Jul 28, 2022 1088.00 1200.00 1088.00 1160.00
265 NASDAQ RNAZ Wed, Jul 27, 2022 1104.00 1200.00 1104.00 1184.00
264 NASDAQ RNAZ Tue, Jul 26, 2022 1072.00 1136.00 1072.00 1088.00
263 NASDAQ RNAZ Mon, Jul 25, 2022 1056.00 1072.00 1008.00 1072.00
262 NASDAQ RNAZ Fri, Jul 22, 2022 1096.00 1096.08 1016.00 1032.00
261 NASDAQ RNAZ Thu, Jul 21, 2022 1096.00 1199.92 1096.00 1160.00
260 NASDAQ RNAZ Wed, Jul 20, 2022 1168.00 1256.00 1160.00 1200.00
259 NASDAQ RNAZ Tue, Jul 19, 2022 1072.00 1152.40 1072.00 1104.00
258 NASDAQ RNAZ Mon, Jul 18, 2022 1048.00 1064.00 1040.00 1064.00
257 NASDAQ RNAZ Fri, Jul 15, 2022 1072.00 1072.00 1040.00 1056.00
256 NASDAQ RNAZ Thu, Jul 14, 2022 1064.00 1111.92 1064.00 1088.00
255 NASDAQ RNAZ Wed, Jul 13, 2022 1049.92 1064.00 1048.08 1064.00
254 NASDAQ RNAZ Tue, Jul 12, 2022 1040.08 1056.00 1040.08 1056.00
253 NASDAQ RNAZ Mon, Jul 11, 2022 1112.00 1112.00 1059.20 1072.00
252 NASDAQ RNAZ Fri, Jul 8, 2022 1083.12 1112.00 1072.00 1111.92
251 NASDAQ RNAZ Thu, Jul 7, 2022 1048.00 1160.00 1040.00 1112.00
250 NASDAQ RNAZ Wed, Jul 6, 2022 1064.00 1064.00 976.00 1032.00
249 NASDAQ RNAZ Tue, Jul 5, 2022 1104.00 1104.00 1024.00 1040.00
248 NASDAQ RNAZ Fri, Jul 1, 2022 1008.00 1008.00 992.00 992.00
247 NASDAQ RNAZ Thu, Jun 30, 2022 1020.48 1020.48 904.00 1008.00
246 NASDAQ RNAZ Wed, Jun 29, 2022 1002.64 1040.00 1000.00 1032.00
245 NASDAQ RNAZ Tue, Jun 28, 2022 1035.60 1088.00 1000.00 1030.40
244 NASDAQ RNAZ Mon, Jun 27, 2022 1112.00 1120.00 1024.00 1064.00
243 NASDAQ RNAZ Fri, Jun 24, 2022 1014.72 1103.92 1008.00 1024.00
242 NASDAQ RNAZ Thu, Jun 23, 2022 1040.00 1104.56 968.00 1048.00
241 NASDAQ RNAZ Wed, Jun 22, 2022 984.00 1024.00 968.00 992.00
240 NASDAQ RNAZ Tue, Jun 21, 2022 984.00 1008.00 960.00 984.00
239 NASDAQ RNAZ Fri, Jun 17, 2022 1008.00 1008.00 960.00 960.00
238 NASDAQ RNAZ Thu, Jun 16, 2022 1016.00 1024.00 968.00 1008.00
237 NASDAQ RNAZ Wed, Jun 15, 2022 1072.00 1072.00 960.00 1016.00
236 NASDAQ RNAZ Tue, Jun 14, 2022 1152.00 1479.92 920.00 1016.00
235 NASDAQ RNAZ Mon, Jun 13, 2022 1208.00 1208.00 1088.00 1104.00
234 NASDAQ RNAZ Fri, Jun 10, 2022 1296.00 1373.36 1264.08 1304.00
233 NASDAQ RNAZ Thu, Jun 9, 2022 1464.00 1464.00 1400.00 1424.00
232 NASDAQ RNAZ Wed, Jun 8, 2022 1440.00 1496.00 1400.00 1496.00
231 NASDAQ RNAZ Tue, Jun 7, 2022 1680.00 1680.00 1459.04 1480.00
230 NASDAQ RNAZ Mon, Jun 6, 2022 1416.00 1600.00 1400.00 1408.00
229 NASDAQ RNAZ Fri, Jun 3, 2022 1488.00 1544.00 1416.00 1416.00
228 NASDAQ RNAZ Thu, Jun 2, 2022 1465.52 1465.52 1408.00 1440.00
227 NASDAQ RNAZ Wed, Jun 1, 2022 1472.00 1520.00 1440.00 1456.00
226 NASDAQ RNAZ Tue, May 31, 2022 1480.00 1520.00 1472.00 1472.00
225 NASDAQ RNAZ Fri, May 27, 2022 1440.00 1520.00 1400.08 1464.00
224 NASDAQ RNAZ Thu, May 26, 2022 1488.00 1520.00 1440.00 1440.00
223 NASDAQ RNAZ Wed, May 25, 2022 1240.00 1616.00 1216.00 1480.00
222 NASDAQ RNAZ Tue, May 24, 2022 1600.00 1608.00 1576.00 1606.00
221 NASDAQ RNAZ Mon, May 23, 2022 1608.00 1663.84 1600.00 1600.00
220 NASDAQ RNAZ Fri, May 20, 2022 1728.00 1728.00 1600.00 1608.00
219 NASDAQ RNAZ Thu, May 19, 2022 1640.00 1680.00 1600.00 1672.00
218 NASDAQ RNAZ Wed, May 18, 2022 1648.00 1712.00 1632.00 1632.00
217 NASDAQ RNAZ Tue, May 17, 2022 1632.00 1780.00 1632.00 1712.00
216 NASDAQ RNAZ Mon, May 16, 2022 1760.00 1788.00 1632.00 1656.00
215 NASDAQ RNAZ Fri, May 13, 2022 1840.00 1840.00 1776.00 1800.00
214 NASDAQ RNAZ Thu, May 12, 2022 1880.00 1880.00 1752.00 1792.00
213 NASDAQ RNAZ Wed, May 11, 2022 1880.88 2080.00 1824.00 1872.00
212 NASDAQ RNAZ Tue, May 10, 2022 2280.00 2280.00 1896.00 2000.00
211 NASDAQ RNAZ Mon, May 9, 2022 2136.00 2176.00 2008.00 2104.00
210 NASDAQ RNAZ Fri, May 6, 2022 2208.00 2224.00 2148.48 2200.00
209 NASDAQ RNAZ Thu, May 5, 2022 2304.08 2304.08 2184.00 2272.00
208 NASDAQ RNAZ Wed, May 4, 2022 2200.00 2320.00 2160.00 2288.00
207 NASDAQ RNAZ Tue, May 3, 2022 2152.00 2200.00 2120.00 2200.00
206 NASDAQ RNAZ Mon, May 2, 2022 2214.40 2214.40 2160.00 2168.00
205 NASDAQ RNAZ Fri, Apr 29, 2022 2136.00 2184.00 2032.00 2184.00
204 NASDAQ RNAZ Thu, Apr 28, 2022 2240.00 2240.00 2072.16 2184.00
203 NASDAQ RNAZ Wed, Apr 27, 2022 2240.00 2248.00 2176.08 2240.00
202 NASDAQ RNAZ Tue, Apr 26, 2022 2279.76 2279.76 2131.20 2216.00
201 NASDAQ RNAZ Mon, Apr 25, 2022 2000.00 2232.00 2000.00 2232.00
200 NASDAQ RNAZ Fri, Apr 22, 2022 2200.00 2232.00 2049.76 2152.00
199 NASDAQ RNAZ Thu, Apr 21, 2022 2264.00 2264.00 2184.00 2232.00
198 NASDAQ RNAZ Wed, Apr 20, 2022 2320.00 2320.00 2240.80 2256.00
197 NASDAQ RNAZ Tue, Apr 19, 2022 2190.48 2304.00 2190.48 2264.00
196 NASDAQ RNAZ Mon, Apr 18, 2022 2320.00 2417.04 2196.00 2232.00
195 NASDAQ RNAZ Thu, Apr 14, 2022 2320.00 2328.00 2220.00 2293.60
194 NASDAQ RNAZ Wed, Apr 13, 2022 2280.00 2320.00 2240.00 2248.00
193 NASDAQ RNAZ Tue, Apr 12, 2022 2224.00 2312.00 2168.00 2240.00
192 NASDAQ RNAZ Mon, Apr 11, 2022 2328.00 2432.00 2240.08 2280.00
191 NASDAQ RNAZ Fri, Apr 8, 2022 2464.00 2464.00 2248.00 2424.00
190 NASDAQ RNAZ Thu, Apr 7, 2022 2288.00 2432.00 2288.00 2408.00
189 NASDAQ RNAZ Wed, Apr 6, 2022 2320.00 2336.00 2224.96 2264.00
188 NASDAQ RNAZ Tue, Apr 5, 2022 2341.84 2344.00 2248.08 2320.00
187 NASDAQ RNAZ Mon, Apr 4, 2022 2312.00 2336.00 2240.08 2320.00
186 NASDAQ RNAZ Fri, Apr 1, 2022 2392.00 2392.00 2208.00 2264.00
185 NASDAQ RNAZ Thu, Mar 31, 2022 2160.00 2344.00 2160.00 2304.00
184 NASDAQ RNAZ Wed, Mar 30, 2022 2280.00 2280.00 2160.00 2184.00
183 NASDAQ RNAZ Tue, Mar 29, 2022 2408.00 2408.00 2176.00 2240.00
182 NASDAQ RNAZ Mon, Mar 28, 2022 2136.00 2184.00 2008.16 2184.00
181 NASDAQ RNAZ Fri, Mar 25, 2022 2136.00 2144.00 1968.00 1968.00
180 NASDAQ RNAZ Thu, Mar 24, 2022 2078.88 2080.00 1992.24 2080.00
179 NASDAQ RNAZ Wed, Mar 23, 2022 1968.00 2080.00 1956.96 2040.00
178 NASDAQ RNAZ Tue, Mar 22, 2022 2048.00 2168.00 1920.00 2080.00
177 NASDAQ RNAZ Mon, Mar 21, 2022 2040.00 2128.00 2016.00 2080.00
176 NASDAQ RNAZ Fri, Mar 18, 2022 2072.00 2072.00 1768.00 2040.00
175 NASDAQ RNAZ Thu, Mar 17, 2022 1872.00 1920.00 1776.00 1840.00
174 NASDAQ RNAZ Wed, Mar 16, 2022 1856.00 1856.00 1728.00 1744.00
173 NASDAQ RNAZ Tue, Mar 15, 2022 1688.00 1904.00 1688.00 1728.00
172 NASDAQ RNAZ Mon, Mar 14, 2022 1904.00 1904.00 1728.00 1728.00
171 NASDAQ RNAZ Fri, Mar 11, 2022 1840.00 1904.00 1757.44 1904.00
170 NASDAQ RNAZ Thu, Mar 10, 2022 1804.00 1840.00 1768.00 1840.00
169 NASDAQ RNAZ Wed, Mar 9, 2022 1832.00 1840.00 1632.00 1840.00
168 NASDAQ RNAZ Tue, Mar 8, 2022 1616.00 1760.00 1616.00 1760.00
167 NASDAQ RNAZ Mon, Mar 7, 2022 1800.00 1808.00 1680.00 1712.00
166 NASDAQ RNAZ Fri, Mar 4, 2022 1688.00 1800.00 1688.00 1792.00
165 NASDAQ RNAZ Thu, Mar 3, 2022 1784.00 1784.00 1672.00 1784.00
164 NASDAQ RNAZ Wed, Mar 2, 2022 1752.00 1752.00 1648.80 1688.00
163 NASDAQ RNAZ Tue, Mar 1, 2022 1728.00 1828.00 1641.52 1696.00
162 NASDAQ RNAZ Mon, Feb 28, 2022 1800.00 1800.00 1664.16 1704.00
161 NASDAQ RNAZ Fri, Feb 25, 2022 1800.00 1800.00 1744.00 1744.00
160 NASDAQ RNAZ Thu, Feb 24, 2022 1624.00 1688.00 1600.00 1632.00
159 NASDAQ RNAZ Wed, Feb 23, 2022 1840.00 1840.00 1652.00 1656.00
158 NASDAQ RNAZ Tue, Feb 22, 2022 1704.00 1832.00 1704.00 1808.00
157 NASDAQ RNAZ Fri, Feb 18, 2022 1816.00 1832.00 1648.00 1760.00
156 NASDAQ RNAZ Thu, Feb 17, 2022 2056.00 2056.00 1752.00 1832.00
155 NASDAQ RNAZ Wed, Feb 16, 2022 1800.00 1800.00 1712.00 1776.00
154 NASDAQ RNAZ Tue, Feb 15, 2022 1668.64 1760.00 1668.64 1712.00
153 NASDAQ RNAZ Mon, Feb 14, 2022 1624.00 1736.00 1624.00 1672.00
152 NASDAQ RNAZ Fri, Feb 11, 2022 1944.00 1952.00 1640.00 1660.00
151 NASDAQ RNAZ Thu, Feb 10, 2022 2024.00 2024.00 1880.00 1880.00
150 NASDAQ RNAZ Wed, Feb 9, 2022 1952.40 1976.00 1800.00 1936.00
149 NASDAQ RNAZ Tue, Feb 8, 2022 1951.36 2032.00 1944.00 2032.00
148 NASDAQ RNAZ Mon, Feb 7, 2022 1928.00 2048.00 1904.00 1928.00
147 NASDAQ RNAZ Fri, Feb 4, 2022 1912.00 2000.00 1912.00 1936.00
146 NASDAQ RNAZ Thu, Feb 3, 2022 2000.00 2064.00 1916.00 1916.00
145 NASDAQ RNAZ Wed, Feb 2, 2022 1960.00 2072.00 1864.00 2072.00
144 NASDAQ RNAZ Tue, Feb 1, 2022 1856.00 1959.92 1760.00 1959.92
143 NASDAQ RNAZ Mon, Jan 31, 2022 1880.00 1880.00 1728.00 1840.00
142 NASDAQ RNAZ Fri, Jan 28, 2022 1616.00 1824.00 1560.00 1816.00
141 NASDAQ RNAZ Thu, Jan 27, 2022 1768.00 1768.00 1656.00 1656.00
140 NASDAQ RNAZ Wed, Jan 26, 2022 1792.00 1832.00 1688.00 1768.00
139 NASDAQ RNAZ Tue, Jan 25, 2022 1744.00 1840.00 1720.00 1816.00
138 NASDAQ RNAZ Mon, Jan 24, 2022 1608.00 1840.00 1584.00 1840.00
137 NASDAQ RNAZ Fri, Jan 21, 2022 1680.00 1680.00 1561.44 1624.00
136 NASDAQ RNAZ Thu, Jan 20, 2022 1824.00 1840.00 1624.00 1672.00
135 NASDAQ RNAZ Wed, Jan 19, 2022 1880.00 1928.40 1800.08 1816.00
134 NASDAQ RNAZ Tue, Jan 18, 2022 1896.08 1928.00 1760.00 1896.00
133 NASDAQ RNAZ Fri, Jan 14, 2022 1984.00 2024.00 1896.00 2008.00
132 NASDAQ RNAZ Thu, Jan 13, 2022 2032.00 2032.00 1912.00 1928.00
131 NASDAQ RNAZ Wed, Jan 12, 2022 2160.00 2160.00 1976.00 2032.00
130 NASDAQ RNAZ Tue, Jan 11, 2022 1984.00 2024.00 1962.88 2008.00
129 NASDAQ RNAZ Mon, Jan 10, 2022 1936.00 1968.00 1920.00 1952.00
128 NASDAQ RNAZ Fri, Jan 7, 2022 2096.00 2096.00 1928.08 1944.00
127 NASDAQ RNAZ Thu, Jan 6, 2022 2192.00 2192.00 1984.00 2040.00
126 NASDAQ RNAZ Wed, Jan 5, 2022 2328.00 2372.00 1992.00 2008.00
125 NASDAQ RNAZ Tue, Jan 4, 2022 2224.00 2504.00 2168.00 2408.00
124 NASDAQ RNAZ Mon, Jan 3, 2022 2032.00 2200.00 1976.00 2184.00
123 NASDAQ RNAZ Fri, Dec 31, 2021 1912.00 2040.00 1912.00 2032.00
122 NASDAQ RNAZ Thu, Dec 30, 2021 1944.00 2004.00 1912.00 1944.00
121 NASDAQ RNAZ Wed, Dec 29, 2021 1992.00 2032.00 1920.00 1936.00
120 NASDAQ RNAZ Tue, Dec 28, 2021 2072.00 2079.92 1960.00 2000.00
119 NASDAQ RNAZ Mon, Dec 27, 2021 2144.00 2144.00 2008.00 2052.00
118 NASDAQ RNAZ Thu, Dec 23, 2021 2056.00 2160.00 1984.00 2144.00
117 NASDAQ RNAZ Wed, Dec 22, 2021 1992.00 2104.00 1992.00 2072.00
116 NASDAQ RNAZ Tue, Dec 21, 2021 2008.00 2026.64 1952.00 1992.00
115 NASDAQ RNAZ Mon, Dec 20, 2021 2020.32 2072.00 1960.00 1984.00
114 NASDAQ RNAZ Fri, Dec 17, 2021 2080.00 2172.56 1984.88 2064.00
113 NASDAQ RNAZ Thu, Dec 16, 2021 1968.00 2128.00 1968.00 2080.00
112 NASDAQ RNAZ Wed, Dec 15, 2021 1992.00 2056.00 1920.00 1968.00
111 NASDAQ RNAZ Tue, Dec 14, 2021 2008.00 2080.00 1984.00 2008.00
110 NASDAQ RNAZ Mon, Dec 13, 2021 2080.00 2136.00 2008.00 2040.00
109 NASDAQ RNAZ Fri, Dec 10, 2021 2168.00 2216.00 2088.00 2152.00
108 NASDAQ RNAZ Thu, Dec 9, 2021 2272.00 2304.00 2144.00 2168.00
107 NASDAQ RNAZ Wed, Dec 8, 2021 2216.00 2320.00 2216.00 2280.00
106 NASDAQ RNAZ Tue, Dec 7, 2021 2112.00 2264.00 2040.00 2256.00
105 NASDAQ RNAZ Mon, Dec 6, 2021 2152.00 2152.00 2016.00 2104.00
104 NASDAQ RNAZ Fri, Dec 3, 2021 2240.00 2240.00 2048.00 2160.00
103 NASDAQ RNAZ Thu, Dec 2, 2021 2124.00 2192.00 2088.08 2184.00
102 NASDAQ RNAZ Wed, Dec 1, 2021 2208.00 2480.00 2112.00 2160.00
101 NASDAQ RNAZ Tue, Nov 30, 2021 2368.00 2368.00 2112.00 2200.00
100 NASDAQ RNAZ Mon, Nov 29, 2021 2368.00 2389.44 2168.00 2336.00
99 NASDAQ RNAZ Fri, Nov 26, 2021 2112.00 2200.00 2096.08 2152.00
98 NASDAQ RNAZ Wed, Nov 24, 2021 2096.00 2216.00 2080.00 2200.00
97 NASDAQ RNAZ Tue, Nov 23, 2021 2144.00 2224.00 2008.00 2120.00
96 NASDAQ RNAZ Mon, Nov 22, 2021 2152.32 2251.84 2113.28 2168.00
95 NASDAQ RNAZ Fri, Nov 19, 2021 2160.00 2200.00 2160.00 2184.00
94 NASDAQ RNAZ Thu, Nov 18, 2021 2270.64 2270.64 2088.00 2160.00
93 NASDAQ RNAZ Wed, Nov 17, 2021 2299.76 2315.20 2248.00 2304.00
92 NASDAQ RNAZ Tue, Nov 16, 2021 2376.00 2504.00 2248.00 2328.00
91 NASDAQ RNAZ Mon, Nov 15, 2021 2360.00 2400.00 2338.96 2384.00
90 NASDAQ RNAZ Fri, Nov 12, 2021 2328.00 2400.32 2312.00 2360.00
89 NASDAQ RNAZ Thu, Nov 11, 2021 2368.00 2440.00 2248.00 2344.00
88 NASDAQ RNAZ Wed, Nov 10, 2021 2360.00 2456.00 2328.00 2360.00
87 NASDAQ RNAZ Tue, Nov 9, 2021 2552.00 2552.00 2408.00 2408.00
86 NASDAQ RNAZ Mon, Nov 8, 2021 2632.00 2704.00 2528.00 2616.00
85 NASDAQ RNAZ Fri, Nov 5, 2021 2680.00 2720.00 2600.00 2624.00
84 NASDAQ RNAZ Thu, Nov 4, 2021 2712.00 2736.00 2616.00 2688.00
83 NASDAQ RNAZ Wed, Nov 3, 2021 2576.00 2768.00 2504.00 2728.00
82 NASDAQ RNAZ Tue, Nov 2, 2021 2456.00 2608.00 2304.08 2600.00
81 NASDAQ RNAZ Mon, Nov 1, 2021 2232.00 2518.08 2192.00 2464.00
80 NASDAQ RNAZ Fri, Oct 29, 2021 2320.00 2344.00 2216.00 2264.00
79 NASDAQ RNAZ Thu, Oct 28, 2021 2184.00 2360.00 2121.92 2360.00
78 NASDAQ RNAZ Wed, Oct 27, 2021 2296.00 2296.00 2184.00 2216.00
77 NASDAQ RNAZ Tue, Oct 26, 2021 2200.00 2304.00 2160.00 2288.00
76 NASDAQ RNAZ Mon, Oct 25, 2021 2240.00 2240.00 2160.00 2200.00
75 NASDAQ RNAZ Fri, Oct 22, 2021 2296.00 2360.00 2168.00 2200.00
74 NASDAQ RNAZ Thu, Oct 21, 2021 2368.00 2384.00 2256.00 2272.00
73 NASDAQ RNAZ Wed, Oct 20, 2021 2488.00 2576.00 2379.84 2384.00
72 NASDAQ RNAZ Tue, Oct 19, 2021 2592.00 2600.00 2504.00 2520.00
71 NASDAQ RNAZ Mon, Oct 18, 2021 2544.00 2624.00 2496.00 2600.00
70 NASDAQ RNAZ Fri, Oct 15, 2021 2624.00 2624.00 2488.00 2576.00
69 NASDAQ RNAZ Thu, Oct 14, 2021 2576.00 2608.00 2536.00 2600.00
68 NASDAQ RNAZ Wed, Oct 13, 2021 2288.00 2560.00 2256.00 2560.00
67 NASDAQ RNAZ Tue, Oct 12, 2021 2360.00 2376.00 2232.00 2312.00
66 NASDAQ RNAZ Mon, Oct 11, 2021 2184.00 2400.00 2120.00 2360.00
65 NASDAQ RNAZ Fri, Oct 8, 2021 2248.00 2296.00 2160.00 2200.00
64 NASDAQ RNAZ Thu, Oct 7, 2021 2144.00 2400.00 2088.00 2240.00
63 NASDAQ RNAZ Wed, Oct 6, 2021 2120.00 2224.00 2040.00 2064.00
62 NASDAQ RNAZ Tue, Oct 5, 2021 2256.00 2288.00 2097.44 2136.00
61 NASDAQ RNAZ Mon, Oct 4, 2021 2296.00 2328.00 2080.00 2240.00
60 NASDAQ RNAZ Fri, Oct 1, 2021 2400.00 2400.00 2288.00 2288.00
59 NASDAQ RNAZ Thu, Sep 30, 2021 2504.00 2504.00 2296.00 2392.00
58 NASDAQ RNAZ Wed, Sep 29, 2021 2534.96 2575.92 2224.00 2520.00
57 NASDAQ RNAZ Tue, Sep 28, 2021 2840.00 2920.00 2400.00 2552.00
56 NASDAQ RNAZ Mon, Sep 27, 2021 2904.00 3152.00 2736.00 2848.00
55 NASDAQ RNAZ Fri, Sep 24, 2021 2840.00 3016.00 2704.00 2928.00
54 NASDAQ RNAZ Thu, Sep 23, 2021 2648.00 4222.88 2552.00 3216.00
53 NASDAQ RNAZ Wed, Sep 22, 2021 1952.00 2160.00 1928.00 2096.00
52 NASDAQ RNAZ Tue, Sep 21, 2021 1952.00 2087.92 1896.00 1960.00
51 NASDAQ RNAZ Mon, Sep 20, 2021 1960.00 1983.92 1880.00 1896.00
50 NASDAQ RNAZ Fri, Sep 17, 2021 2048.00 2072.00 1944.00 1944.00
49 NASDAQ RNAZ Thu, Sep 16, 2021 2088.00 2120.00 2016.00 2024.00
48 NASDAQ RNAZ Wed, Sep 15, 2021 2088.00 2152.00 2032.00 2064.00
47 NASDAQ RNAZ Tue, Sep 14, 2021 2248.00 2280.00 2016.00 2112.00
46 NASDAQ RNAZ Mon, Sep 13, 2021 2248.00 2256.00 2152.00 2232.00
45 NASDAQ RNAZ Fri, Sep 10, 2021 2240.00 2280.00 2216.00 2240.00
44 NASDAQ RNAZ Thu, Sep 9, 2021 2264.00 2296.00 2216.00 2224.00
43 NASDAQ RNAZ Wed, Sep 8, 2021 2264.00 2296.00 2208.00 2272.00
42 NASDAQ RNAZ Tue, Sep 7, 2021 2200.00 2320.00 2192.00 2264.00
41 NASDAQ RNAZ Fri, Sep 3, 2021 2296.00 2348.00 2072.00 2159.76
40 NASDAQ RNAZ Thu, Sep 2, 2021 2376.00 2400.00 2280.00 2360.00
39 NASDAQ RNAZ Wed, Sep 1, 2021 2432.00 2489.76 2328.00 2360.00
38 NASDAQ RNAZ Tue, Aug 31, 2021 2352.00 2432.00 2352.00 2432.00
37 NASDAQ RNAZ Mon, Aug 30, 2021 2440.00 2464.00 2328.00 2376.00
36 NASDAQ RNAZ Fri, Aug 27, 2021 2456.00 2512.00 2352.00 2480.00
35 NASDAQ RNAZ Thu, Aug 26, 2021 2400.00 2472.00 2299.12 2440.00
34 NASDAQ RNAZ Wed, Aug 25, 2021 2264.00 2520.00 2256.00 2392.00
33 NASDAQ RNAZ Tue, Aug 24, 2021 2384.00 2400.00 2240.08 2376.00
32 NASDAQ RNAZ Mon, Aug 23, 2021 2216.00 2320.00 2132.00 2240.00
31 NASDAQ RNAZ Fri, Aug 20, 2021 2176.00 2272.00 2136.00 2176.00
30 NASDAQ RNAZ Thu, Aug 19, 2021 2216.00 2320.00 2168.00 2184.00
29 NASDAQ RNAZ Wed, Aug 18, 2021 2200.00 2328.00 2144.00 2272.00
28 NASDAQ RNAZ Tue, Aug 17, 2021 2224.00 2344.00 2096.00 2224.00
27 NASDAQ RNAZ Mon, Aug 16, 2021 2280.00 2296.00 2120.00 2216.00
26 NASDAQ RNAZ Fri, Aug 13, 2021 2408.00 2440.00 2288.00 2296.00
25 NASDAQ RNAZ Thu, Aug 12, 2021 2504.00 2504.00 2336.00 2432.00
24 NASDAQ RNAZ Wed, Aug 11, 2021 2584.00 2600.24 2416.00 2504.00
23 NASDAQ RNAZ Tue, Aug 10, 2021 2592.00 2623.20 2512.00 2536.00
22 NASDAQ RNAZ Mon, Aug 9, 2021 2504.00 2712.00 2496.00 2608.00
21 NASDAQ RNAZ Fri, Aug 6, 2021 2648.00 2704.00 2520.00 2544.00
20 NASDAQ RNAZ Thu, Aug 5, 2021 2536.00 2792.00 2512.00 2656.00
19 NASDAQ RNAZ Wed, Aug 4, 2021 2488.00 2664.00 2441.12 2624.00
18 NASDAQ RNAZ Tue, Aug 3, 2021 2360.00 2600.00 2320.00 2536.00
17 NASDAQ RNAZ Mon, Aug 2, 2021 2368.00 2440.00 2304.00 2344.00
16 NASDAQ RNAZ Fri, Jul 30, 2021 2288.00 2392.00 2280.00 2328.00
15 NASDAQ RNAZ Thu, Jul 29, 2021 2360.00 2424.00 2288.00 2320.00
14 NASDAQ RNAZ Wed, Jul 28, 2021 2336.00 2407.20 2264.00 2384.00
13 NASDAQ RNAZ Tue, Jul 27, 2021 2480.00 2536.00 2288.00 2327.20
12 NASDAQ RNAZ Mon, Jul 26, 2021 2616.00 2904.00 2416.00 2496.00
11 NASDAQ RNAZ Fri, Jul 23, 2021 2464.00 2760.00 2432.00 2712.00
10 NASDAQ RNAZ Thu, Jul 22, 2021 2576.00 2640.00 2400.00 2472.00
9 NASDAQ RNAZ Wed, Jul 21, 2021 2360.00 2864.00 2360.00 2648.00
8 NASDAQ RNAZ Tue, Jul 20, 2021 2368.00 2475.20 2272.00 2312.00
7 NASDAQ RNAZ Mon, Jul 19, 2021 2552.00 2616.00 2136.00 2368.00
6 NASDAQ RNAZ Fri, Jul 16, 2021 2808.00 3024.00 2576.00 2576.00
5 NASDAQ RNAZ Thu, Jul 15, 2021 2992.00 3136.00 2688.00 2832.00
4 NASDAQ RNAZ Wed, Jul 14, 2021 3376.00 3552.00 3048.00 3064.00
3 NASDAQ RNAZ Tue, Jul 13, 2021 4760.00 5120.00 3520.00 3648.00
2 NASDAQ RNAZ Mon, Jul 12, 2021 3848.00 5160.00 3680.00 5160.00
1 NASDAQ RNAZ Fri, Jul 9, 2021 4800.00 5600.00 3688.00 4232.00
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024