Renovaro Inc. (RENB)
NASDAQ: RENB · Real-Time Price · USD
0.620
+0.083 (15.44%)
Nov 4, 2024, 4:00 PM EST - Market closed

Renovaro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20240.530.660.520.620.6215.44%265,731
Nov 1, 20240.520.580.510.540.540.88%157,213
Oct 31, 20240.540.600.530.530.53-1.46%174,157
Oct 30, 20240.500.610.500.540.545.57%412,478
Oct 29, 20240.530.550.500.510.51-4.03%332,655
Oct 28, 20240.500.570.500.530.534.31%219,201
Oct 25, 20240.510.530.500.510.510.18%266,338
Oct 24, 20240.570.610.470.510.51-12.07%419,950
Oct 23, 20240.650.720.560.580.58-10.59%671,088
Oct 22, 20240.600.650.550.650.6510.15%548,667
Oct 21, 20240.690.710.550.590.59-13.38%657,578
Oct 18, 20240.710.740.620.680.68-8.65%394,780
Oct 17, 20240.930.970.730.740.74-20.30%772,114
Oct 16, 20240.671.010.670.930.9332.01%2,134,008
Oct 15, 20240.550.800.550.710.7128.40%1,879,289
Oct 14, 20240.530.590.480.550.558.04%227,897
Oct 11, 20240.460.530.440.510.5115.80%733,266
Oct 10, 20240.420.470.410.440.444.81%250,174
Oct 9, 20240.430.440.400.420.421.87%206,660
Oct 8, 20240.420.440.410.410.41-4.09%197,547
Oct 7, 20240.470.480.410.430.43-12.12%290,668
Oct 4, 20240.450.500.430.490.49-2.53%1,300,451
Oct 3, 20240.490.550.480.500.509.20%3,863,640
Oct 2, 20240.460.500.460.460.46-0.26%223,270
Oct 1, 20240.480.490.460.460.46-4.61%157,748
Sep 30, 20240.470.500.460.480.48-1.97%91,526
Sep 27, 20240.490.520.480.490.492.92%287,176
Sep 26, 20240.500.530.450.480.48-4.58%322,898
Sep 25, 20240.480.510.480.500.504.04%159,255
Sep 24, 20240.500.520.470.480.48-5.28%201,522
Sep 23, 20240.480.550.460.510.51-2.04%294,466
Sep 20, 20240.520.530.450.520.52-3.17%1,322,143
Sep 19, 20240.590.640.510.540.54-0.68%646,772
Sep 18, 20240.610.650.540.540.54-10.63%194,613
Sep 17, 20240.660.690.600.610.61-5.16%466,549
Sep 16, 20240.670.680.620.640.64-2.61%144,521
Sep 13, 20240.610.660.600.660.665.51%112,529
Sep 12, 20240.660.660.600.620.62-4.84%83,980
Sep 11, 20240.700.700.580.650.65-4.38%408,720
Sep 10, 20240.580.770.580.680.6821.84%1,685,708
Sep 9, 20240.630.730.560.560.56-9.78%547,937
Sep 6, 20240.600.690.570.620.628.67%719,545
Sep 5, 20240.540.590.510.570.5710.06%98,942
Sep 4, 20240.530.590.510.520.52-0.76%221,343
Sep 3, 20240.600.650.510.520.52-12.63%256,981
Aug 30, 20240.660.690.600.600.60-8.65%312,916
Aug 29, 20240.650.700.640.660.66-1.93%57,934
Aug 28, 20240.690.720.650.670.67-3.06%48,162
Aug 27, 20240.750.770.680.690.69-2.14%135,024
Aug 26, 20240.690.770.670.700.702.89%221,119
Aug 23, 20240.650.700.650.680.684.01%125,388
Aug 22, 20240.650.660.650.660.661.28%61,522
Aug 21, 20240.640.650.610.650.653.16%70,178
Aug 20, 20240.650.720.600.630.63-5.96%308,226
Aug 19, 20240.650.700.630.670.67-1.24%282,852
Aug 16, 20240.660.700.650.680.68-0.15%206,170
Aug 15, 20240.660.730.640.680.68-1.24%254,741
Aug 14, 20240.710.720.650.690.69-6.42%197,139
Aug 13, 20240.720.750.690.740.743.51%220,743
Aug 12, 20240.620.730.610.710.7114.53%291,055
Aug 9, 20240.660.670.610.620.62-4.35%217,599
Aug 8, 20240.660.690.630.650.652.42%277,184
Aug 7, 20240.620.680.610.630.633.72%211,615
Aug 6, 20240.620.650.610.610.610.02%207,672
Aug 5, 20240.520.690.480.610.6118.01%681,735
Aug 2, 20240.600.700.520.520.52-26.15%664,516
Aug 1, 20240.840.850.420.700.70-4.10%3,669,331
Jul 31, 20240.701.230.700.730.738.97%9,052,226
Jul 30, 20241.181.180.650.670.67-42.99%1,154,553
Jul 29, 20241.321.371.171.181.18-10.31%175,678
Jul 26, 20241.271.331.271.311.314.80%247,664
Jul 25, 20241.311.341.191.251.25-3.85%325,062
Jul 24, 20241.311.351.271.301.30-2.26%344,227
Jul 23, 20241.281.341.261.331.333.10%305,341
Jul 22, 20241.331.391.231.291.29-4.44%207,836
Jul 19, 20241.421.421.331.351.35-3.57%107,711
Jul 18, 20241.421.441.361.401.40-2.78%139,959
Jul 17, 20241.451.521.391.441.441.41%301,085
Jul 16, 20241.451.471.391.421.421.43%143,741
Jul 15, 20241.451.501.381.401.40-3.45%179,473
Jul 12, 20241.421.521.411.451.45-158,663
Jul 11, 20241.541.581.431.451.45-4.61%251,575
Jul 10, 20241.501.601.471.521.520.66%443,179
Jul 9, 20241.521.591.461.511.51-1.95%356,736
Jul 8, 20241.601.621.511.541.54-3.75%213,231
Jul 5, 20241.581.651.491.601.601.27%664,870
Jul 3, 20241.521.581.481.581.581.94%203,503
Jul 2, 20241.531.571.481.551.55-0.64%341,118
Jul 1, 20241.701.741.541.561.56-10.86%407,263
Jun 28, 20241.491.791.451.751.7516.67%6,333,306
Jun 27, 20241.571.641.491.501.50-4.46%773,678
Jun 26, 20241.651.651.521.571.57-2.48%762,580
Jun 25, 20241.581.641.501.611.611.26%518,942
Jun 24, 20241.551.641.401.591.591.27%392,677
Jun 21, 20241.551.601.261.571.579.03%4,967,903
Jun 20, 20241.461.531.321.441.44-0.69%283,690
Jun 18, 20241.581.611.351.451.45-8.81%605,432
Jun 17, 20241.551.721.461.591.59-3.05%492,278
Jun 14, 20241.461.651.451.641.6413.10%735,800
Jun 13, 20241.441.651.281.451.451.40%842,707