Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	RNA	24.01	24.76	23.49	24.36	0.53	1,034,629	7,632	23.90	25.00
2024-04-25	Q	RNA	24.40	24.96	23.35	23.83	-1.26	1,247,373	9,329	23.79	26.90
2024-04-24	Q	RNA	25.69	25.82	24.74	25.09	-0.05	559,822	6,398	23.10	28.00
2024-04-23	Q	RNA	24.20	26.02	24.06	25.14	0.98	859,065	11,036	23.31	25.88
2024-04-22	Q	RNA	22.95	24.825	22.75	24.16	1.43	911,772	8,745	24.05	24.98
2024-04-19	Q	RNA	22.89	23.59	22.24	22.73	-0.31	1,008,840	9,974	22.75	25.00
2024-04-18	Q	RNA	23.55	23.98	22.78	23.04	-0.51	1,139,155	12,539	22.89	23.17
2024-04-17	Q	RNA	24.22	24.24	23.43	23.55	-0.36	716,626	7,934	23.21	24.90
2024-04-16	Q	RNA	23.69	24.198	23.25	23.91		715,731	10,086	23.81	25.00
2024-04-15	Q	RNA	24.09	24.44	23.6201	23.89	-0.20	866,954	7,930	23.84	24.90
2024-04-12	Q	RNA	25.28	25.54	23.913	24.09	-1.26	799,049	8,096	23.90	24.57
2024-04-11	Q	RNA	25.72	25.9874	25.19	25.35	-0.29	724,893	6,895	24.00	26.49
2024-04-10	Q	RNA	24.73	25.80	24.45	25.64	-0.22	1,043,256	7,234	24.60	26.90
2024-04-09	Q	RNA	24.79	25.86	24.51	25.86	1.08	501,556	5,288	4.80	26.60
2024-04-08	Q	RNA	24.62	25.24	24.00	24.78	0.15	539,451	6,546	23.75	25.44
2024-04-05	Q	RNA	23.57	24.745	22.9429	24.63	0.94	976,610	7,323	22.97	25.35
2024-04-04	Q	RNA	26.85	27.17	21.56	23.69	-2.95	2,586,179	15,846	23.22	23.67
2024-04-03	Q	RNA	26.59	27.66	26.09	26.64	-0.23	950,099	7,837	26.38	28.24
2024-04-02	Q	RNA	25.6799	26.98	25.09	26.87	0.47	1,306,510	9,030	26.00	27.00
2024-04-01	Q	RNA	25.69	26.62	24.77	26.40	0.88	930,592	8,317	26.00	26.66
2024-03-29	Q	RNA	24.56	25.95	24.50	25.52	0.85	0	0	24.83	25.40
2024-03-28	Q	RNA	24.56	25.95	24.50	25.52	0.85	1,232,338	7,246	24.83	25.40
2024-03-27	Q	RNA	24.20	25.6099	23.69	24.67	0.62	1,848,607	10,417	24.06	25.16
2024-03-26	Q	RNA	23.60	24.41	23.4959	24.05	0.86	977,053	6,908	23.60	24.25
2024-03-25	Q	RNA	23.63	24.22	22.85	23.19	-0.51	1,097,006	9,090	22.60	23.95
2024-03-22	Q	RNA	24.29	24.61	23.47	23.70	-0.40	738,660	6,779	23.20	25.59
2024-03-21	Q	RNA	24.54	24.83	23.78	24.10	-0.14	1,083,169	8,384	23.60	25.00
2024-03-20	Q	RNA	23.67	24.81	23.45	24.24	0.45	1,286,576	8,460	23.25	25.00
2024-03-19	Q	RNA	23.56	24.70	23.20	23.79	-0.14	1,335,462	7,314	23.20	26.00
2024-03-18	Q	RNA	24.50	25.115	23.66	23.93	-0.49	1,978,098	10,080	23.85	25.09
2024-03-15	Q	RNA	23.73	24.94	23.73	24.42	0.45	1,683,891	9,947	24.35	24.90
2024-03-14	Q	RNA	25.50	26.24	23.50	23.97	-0.86	2,387,278	16,502	24.00	24.90
2024-03-13	Q	RNA	22.42	24.91	22.2484	24.83	2.14	1,494,148	11,994	24.60	25.03
2024-03-12	Q	RNA	21.56	22.87	20.91	22.69	1.67	1,220,227	9,915	22.41	22.88
2024-03-11	Q	RNA	21.30	21.67	20.80	21.02	-0.44	1,026,569	10,156	20.67	21.60
2024-03-08	Q	RNA	20.39	21.545	20.34	21.46	1.44	1,331,944	10,188	20.50	22.00
2024-03-07	Q	RNA	20.06	20.73	19.24	20.02		1,965,174	12,206	20.00	20.75
2024-03-06	Q	RNA	19.18	20.605	19.18	20.02	0.88	1,451,936	11,906	20.02	20.50
2024-03-05	Q	RNA	19.56	19.87	18.5601	19.14	0.28	1,307,947	10,115	18.50	20.09
2024-03-04	Q	RNA	20.60	20.63	16.30	18.86	-1.25	3,929,269	26,684	18.41	19.25
2024-03-01	Q	RNA	18.435	20.35	18.3784	20.12	1.82	2,431,724	15,032	20.26	20.86
2024-02-29	Q	RNA	18.31	19.46	17.71	18.30	3.04	3,963,864	21,106	18.36	18.97
2024-02-28	Q	RNA	15.39	15.78	14.75	15.26	-0.05	844,812	6,060	14.90	15.75
2024-02-27	Q	RNA	14.87	15.67	14.56	15.31	0.80	1,441,341	8,811	15.05	16.25
2024-02-26	Q	RNA	14.15	14.9499	14.1049	14.51	0.47	587,002	5,653	13.50	14.97
2024-02-23	Q	RNA	14.57	14.57	13.73	14.04	-0.50	502,045	3,635	13.50	14.48
2024-02-22	Q	RNA	14.43	14.97	14.30	14.54	0.15	547,255	4,224	14.00	15.00
2024-02-21	Q	RNA	13.92	14.44	13.68	14.39	0.41	730,769	4,505	13.93	14.70
2024-02-20	Q	RNA	14.33	14.61	13.79	13.98	-0.20	526,222	4,242	13.50	15.00
2024-02-19	Q	RNA	13.45	14.38	13.2101	14.18	0.65	0	0	13.91	14.50
2024-02-16	Q	RNA	13.45	14.38	13.2101	14.18	0.65	810,489	5,962	13.91	14.50
2024-02-15	Q	RNA	13.73	14.16	13.48	13.53	0.02	1,038,565	6,817	13.25	14.15
2024-02-14	Q	RNA	13.65	13.895	13.173	13.51	0.24	683,294	4,845	11.93	14.00
2024-02-13	Q	RNA	13.79	14.13	13.01	13.27	-1.27	1,046,000	7,797	13.00	13.46
2024-02-12	Q	RNA	13.47	14.715	13.34	14.54	1.19	1,111,574	6,338	14.36	14.98
2024-02-09	Q	RNA	12.61	13.51	12.50	13.35	0.84	678,989	4,751	12.90	13.75
2024-02-08	Q	RNA	12.14	12.74	12.02	12.51	0.37	606,034	4,281	12.15	12.49
2024-02-07	Q	RNA	12.36	12.39	12.13	12.14	-0.18	452,882	4,297	11.50	12.56
2024-02-06	Q	RNA	11.55	12.33	11.47	12.32	0.68	560,591	3,820	11.20	12.57
2024-02-05	Q	RNA	11.42	11.78	11.23	11.64	0.01	589,714	4,603	11.45	11.61
2024-02-02	Q	RNA	12.03	12.20	11.53	11.63	-0.51	1,207,129	6,063	11.60	12.77
2024-02-01	Q	RNA	12.31	12.42	11.62	12.14	-0.09	861,905	4,978	11.50	12.53
2024-01-31	Q	RNA	11.83	12.80	11.80	12.23	0.43	744,500	5,826	5.00	12.83
2024-01-30	Q	RNA	12.30	12.60	11.79	11.80	-0.81	628,022	4,515	11.40	11.81
2024-01-29	Q	RNA	11.93	13.05	11.51	12.61	0.57	1,525,928	10,053	12.61	13.04