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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 0.53 | 0.66 | 0.52 | 0.62 | 0.62 | 15.44% | 265,731 |
Nov 1, 2024 | 0.52 | 0.58 | 0.51 | 0.54 | 0.54 | 0.88% | 157,213 |
Oct 31, 2024 | 0.54 | 0.60 | 0.53 | 0.53 | 0.53 | -1.46% | 174,157 |
Oct 30, 2024 | 0.50 | 0.61 | 0.50 | 0.54 | 0.54 | 5.57% | 412,478 |
Oct 29, 2024 | 0.53 | 0.55 | 0.50 | 0.51 | 0.51 | -4.03% | 332,655 |
Oct 28, 2024 | 0.50 | 0.57 | 0.50 | 0.53 | 0.53 | 4.31% | 219,201 |
Oct 25, 2024 | 0.51 | 0.53 | 0.50 | 0.51 | 0.51 | 0.18% | 266,338 |
Oct 24, 2024 | 0.57 | 0.61 | 0.47 | 0.51 | 0.51 | -12.07% | 419,950 |
Oct 23, 2024 | 0.65 | 0.72 | 0.56 | 0.58 | 0.58 | -10.59% | 671,088 |
Oct 22, 2024 | 0.60 | 0.65 | 0.55 | 0.65 | 0.65 | 10.15% | 548,667 |
Oct 21, 2024 | 0.69 | 0.71 | 0.55 | 0.59 | 0.59 | -13.38% | 657,578 |
Oct 18, 2024 | 0.71 | 0.74 | 0.62 | 0.68 | 0.68 | -8.65% | 394,780 |
Oct 17, 2024 | 0.93 | 0.97 | 0.73 | 0.74 | 0.74 | -20.30% | 772,114 |
Oct 16, 2024 | 0.67 | 1.01 | 0.67 | 0.93 | 0.93 | 32.01% | 2,134,008 |
Oct 15, 2024 | 0.55 | 0.80 | 0.55 | 0.71 | 0.71 | 28.40% | 1,879,289 |
Oct 14, 2024 | 0.53 | 0.59 | 0.48 | 0.55 | 0.55 | 8.04% | 227,897 |
Oct 11, 2024 | 0.46 | 0.53 | 0.44 | 0.51 | 0.51 | 15.80% | 733,266 |
Oct 10, 2024 | 0.42 | 0.47 | 0.41 | 0.44 | 0.44 | 4.81% | 250,174 |
Oct 9, 2024 | 0.43 | 0.44 | 0.40 | 0.42 | 0.42 | 1.87% | 206,660 |
Oct 8, 2024 | 0.42 | 0.44 | 0.41 | 0.41 | 0.41 | -4.09% | 197,547 |
Oct 7, 2024 | 0.47 | 0.48 | 0.41 | 0.43 | 0.43 | -12.12% | 290,668 |
Oct 4, 2024 | 0.45 | 0.50 | 0.43 | 0.49 | 0.49 | -2.53% | 1,300,451 |
Oct 3, 2024 | 0.49 | 0.55 | 0.48 | 0.50 | 0.50 | 9.20% | 3,863,640 |
Oct 2, 2024 | 0.46 | 0.50 | 0.46 | 0.46 | 0.46 | -0.26% | 223,270 |
Oct 1, 2024 | 0.48 | 0.49 | 0.46 | 0.46 | 0.46 | -4.61% | 157,748 |
Sep 30, 2024 | 0.47 | 0.50 | 0.46 | 0.48 | 0.48 | -1.97% | 91,526 |
Sep 27, 2024 | 0.49 | 0.52 | 0.48 | 0.49 | 0.49 | 2.92% | 287,176 |
Sep 26, 2024 | 0.50 | 0.53 | 0.45 | 0.48 | 0.48 | -4.58% | 322,898 |
Sep 25, 2024 | 0.48 | 0.51 | 0.48 | 0.50 | 0.50 | 4.04% | 159,255 |
Sep 24, 2024 | 0.50 | 0.52 | 0.47 | 0.48 | 0.48 | -5.28% | 201,522 |
Sep 23, 2024 | 0.48 | 0.55 | 0.46 | 0.51 | 0.51 | -2.04% | 294,466 |
Sep 20, 2024 | 0.52 | 0.53 | 0.45 | 0.52 | 0.52 | -3.17% | 1,322,143 |
Sep 19, 2024 | 0.59 | 0.64 | 0.51 | 0.54 | 0.54 | -0.68% | 646,772 |
Sep 18, 2024 | 0.61 | 0.65 | 0.54 | 0.54 | 0.54 | -10.63% | 194,613 |
Sep 17, 2024 | 0.66 | 0.69 | 0.60 | 0.61 | 0.61 | -5.16% | 466,549 |
Sep 16, 2024 | 0.67 | 0.68 | 0.62 | 0.64 | 0.64 | -2.61% | 144,521 |
Sep 13, 2024 | 0.61 | 0.66 | 0.60 | 0.66 | 0.66 | 5.51% | 112,529 |
Sep 12, 2024 | 0.66 | 0.66 | 0.60 | 0.62 | 0.62 | -4.84% | 83,980 |
Sep 11, 2024 | 0.70 | 0.70 | 0.58 | 0.65 | 0.65 | -4.38% | 408,720 |
Sep 10, 2024 | 0.58 | 0.77 | 0.58 | 0.68 | 0.68 | 21.84% | 1,685,708 |
Sep 9, 2024 | 0.63 | 0.73 | 0.56 | 0.56 | 0.56 | -9.78% | 547,937 |
Sep 6, 2024 | 0.60 | 0.69 | 0.57 | 0.62 | 0.62 | 8.67% | 719,545 |
Sep 5, 2024 | 0.54 | 0.59 | 0.51 | 0.57 | 0.57 | 10.06% | 98,942 |
Sep 4, 2024 | 0.53 | 0.59 | 0.51 | 0.52 | 0.52 | -0.76% | 221,343 |
Sep 3, 2024 | 0.60 | 0.65 | 0.51 | 0.52 | 0.52 | -12.63% | 256,981 |
Aug 30, 2024 | 0.66 | 0.69 | 0.60 | 0.60 | 0.60 | -8.65% | 312,916 |
Aug 29, 2024 | 0.65 | 0.70 | 0.64 | 0.66 | 0.66 | -1.93% | 57,934 |
Aug 28, 2024 | 0.69 | 0.72 | 0.65 | 0.67 | 0.67 | -3.06% | 48,162 |
Aug 27, 2024 | 0.75 | 0.77 | 0.68 | 0.69 | 0.69 | -2.14% | 135,024 |
Aug 26, 2024 | 0.69 | 0.77 | 0.67 | 0.70 | 0.70 | 2.89% | 221,119 |
Aug 23, 2024 | 0.65 | 0.70 | 0.65 | 0.68 | 0.68 | 4.01% | 125,388 |
Aug 22, 2024 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.28% | 61,522 |
Aug 21, 2024 | 0.64 | 0.65 | 0.61 | 0.65 | 0.65 | 3.16% | 70,178 |
Aug 20, 2024 | 0.65 | 0.72 | 0.60 | 0.63 | 0.63 | -5.96% | 308,226 |
Aug 19, 2024 | 0.65 | 0.70 | 0.63 | 0.67 | 0.67 | -1.24% | 282,852 |
Aug 16, 2024 | 0.66 | 0.70 | 0.65 | 0.68 | 0.68 | -0.15% | 206,170 |
Aug 15, 2024 | 0.66 | 0.73 | 0.64 | 0.68 | 0.68 | -1.24% | 254,741 |
Aug 14, 2024 | 0.71 | 0.72 | 0.65 | 0.69 | 0.69 | -6.42% | 197,139 |
Aug 13, 2024 | 0.72 | 0.75 | 0.69 | 0.74 | 0.74 | 3.51% | 220,743 |
Aug 12, 2024 | 0.62 | 0.73 | 0.61 | 0.71 | 0.71 | 14.53% | 291,055 |
Aug 9, 2024 | 0.66 | 0.67 | 0.61 | 0.62 | 0.62 | -4.35% | 217,599 |
Aug 8, 2024 | 0.66 | 0.69 | 0.63 | 0.65 | 0.65 | 2.42% | 277,184 |
Aug 7, 2024 | 0.62 | 0.68 | 0.61 | 0.63 | 0.63 | 3.72% | 211,615 |
Aug 6, 2024 | 0.62 | 0.65 | 0.61 | 0.61 | 0.61 | 0.02% | 207,672 |
Aug 5, 2024 | 0.52 | 0.69 | 0.48 | 0.61 | 0.61 | 18.01% | 681,735 |
Aug 2, 2024 | 0.60 | 0.70 | 0.52 | 0.52 | 0.52 | -26.15% | 664,516 |
Aug 1, 2024 | 0.84 | 0.85 | 0.42 | 0.70 | 0.70 | -4.10% | 3,669,331 |
Jul 31, 2024 | 0.70 | 1.23 | 0.70 | 0.73 | 0.73 | 8.97% | 9,052,226 |
Jul 30, 2024 | 1.18 | 1.18 | 0.65 | 0.67 | 0.67 | -42.99% | 1,154,553 |
Jul 29, 2024 | 1.32 | 1.37 | 1.17 | 1.18 | 1.18 | -10.31% | 175,678 |
Jul 26, 2024 | 1.27 | 1.33 | 1.27 | 1.31 | 1.31 | 4.80% | 247,664 |
Jul 25, 2024 | 1.31 | 1.34 | 1.19 | 1.25 | 1.25 | -3.85% | 325,062 |
Jul 24, 2024 | 1.31 | 1.35 | 1.27 | 1.30 | 1.30 | -2.26% | 344,227 |
Jul 23, 2024 | 1.28 | 1.34 | 1.26 | 1.33 | 1.33 | 3.10% | 305,341 |
Jul 22, 2024 | 1.33 | 1.39 | 1.23 | 1.29 | 1.29 | -4.44% | 207,836 |
Jul 19, 2024 | 1.42 | 1.42 | 1.33 | 1.35 | 1.35 | -3.57% | 107,711 |
Jul 18, 2024 | 1.42 | 1.44 | 1.36 | 1.40 | 1.40 | -2.78% | 139,959 |
Jul 17, 2024 | 1.45 | 1.52 | 1.39 | 1.44 | 1.44 | 1.41% | 301,085 |
Jul 16, 2024 | 1.45 | 1.47 | 1.39 | 1.42 | 1.42 | 1.43% | 143,741 |
Jul 15, 2024 | 1.45 | 1.50 | 1.38 | 1.40 | 1.40 | -3.45% | 179,473 |
Jul 12, 2024 | 1.42 | 1.52 | 1.41 | 1.45 | 1.45 | - | 158,663 |
Jul 11, 2024 | 1.54 | 1.58 | 1.43 | 1.45 | 1.45 | -4.61% | 251,575 |
Jul 10, 2024 | 1.50 | 1.60 | 1.47 | 1.52 | 1.52 | 0.66% | 443,179 |
Jul 9, 2024 | 1.52 | 1.59 | 1.46 | 1.51 | 1.51 | -1.95% | 356,736 |
Jul 8, 2024 | 1.60 | 1.62 | 1.51 | 1.54 | 1.54 | -3.75% | 213,231 |
Jul 5, 2024 | 1.58 | 1.65 | 1.49 | 1.60 | 1.60 | 1.27% | 664,870 |
Jul 3, 2024 | 1.52 | 1.58 | 1.48 | 1.58 | 1.58 | 1.94% | 203,503 |
Jul 2, 2024 | 1.53 | 1.57 | 1.48 | 1.55 | 1.55 | -0.64% | 341,118 |
Jul 1, 2024 | 1.70 | 1.74 | 1.54 | 1.56 | 1.56 | -10.86% | 407,263 |
Jun 28, 2024 | 1.49 | 1.79 | 1.45 | 1.75 | 1.75 | 16.67% | 6,333,306 |
Jun 27, 2024 | 1.57 | 1.64 | 1.49 | 1.50 | 1.50 | -4.46% | 773,678 |
Jun 26, 2024 | 1.65 | 1.65 | 1.52 | 1.57 | 1.57 | -2.48% | 762,580 |
Jun 25, 2024 | 1.58 | 1.64 | 1.50 | 1.61 | 1.61 | 1.26% | 518,942 |
Jun 24, 2024 | 1.55 | 1.64 | 1.40 | 1.59 | 1.59 | 1.27% | 392,677 |
Jun 21, 2024 | 1.55 | 1.60 | 1.26 | 1.57 | 1.57 | 9.03% | 4,967,903 |
Jun 20, 2024 | 1.46 | 1.53 | 1.32 | 1.44 | 1.44 | -0.69% | 283,690 |
Jun 18, 2024 | 1.58 | 1.61 | 1.35 | 1.45 | 1.45 | -8.81% | 605,432 |
Jun 17, 2024 | 1.55 | 1.72 | 1.46 | 1.59 | 1.59 | -3.05% | 492,278 |
Jun 14, 2024 | 1.46 | 1.65 | 1.45 | 1.64 | 1.64 | 13.10% | 735,800 |
Jun 13, 2024 | 1.44 | 1.65 | 1.28 | 1.45 | 1.45 | 1.40% | 842,707 |