RenovoRx, Inc. (RNXT)
NASDAQ: RNXT · Real-Time Price · USD
0.9800
-0.0200 (-2.00%)
Mar 31, 2025, 2:24 PM EDT - Market open

RenovoRx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20250.991.030.990.99--1.45%39,538
Mar 28, 20251.071.071.001.001.00-1.96%25,897
Mar 27, 20251.041.061.011.021.02-53,881
Mar 26, 20251.051.070.971.021.02-3.77%174,999
Mar 25, 20251.071.101.001.061.06-0.93%183,012
Mar 24, 20250.951.090.951.071.0711.46%256,010
Mar 21, 20251.011.030.950.960.96-3.21%201,927
Mar 20, 20251.011.010.970.990.991.83%34,275
Mar 19, 20250.981.010.940.970.970.95%14,654
Mar 18, 20251.001.010.960.960.96-3.52%23,767
Mar 17, 20250.961.010.961.001.001.44%24,870
Mar 14, 20251.041.040.960.990.99-3.35%16,533
Mar 13, 20250.971.050.941.021.027.94%91,782
Mar 12, 20250.950.980.950.950.950.92%8,962
Mar 11, 20250.950.960.910.940.942.90%27,871
Mar 10, 20250.950.950.910.910.91-4.91%41,302
Mar 7, 20250.971.000.930.960.96-1.83%33,766
Mar 6, 20250.951.000.910.970.972.60%44,052
Mar 5, 20250.940.970.910.950.951.00%64,675
Mar 4, 20250.920.980.920.940.94-0.98%98,538
Mar 3, 20251.001.000.950.950.95-4.99%42,036
Feb 28, 20250.991.000.951.001.00-122,679
Feb 27, 20251.001.030.991.001.00-0.71%96,939
Feb 26, 20251.011.010.941.011.013.83%79,463
Feb 25, 20250.971.000.880.970.97-1.71%181,118
Feb 24, 20251.061.060.980.990.99-4.19%145,418
Feb 21, 20251.031.091.021.031.03-95,993
Feb 20, 20251.111.121.001.031.03-8.04%262,852
Feb 19, 20251.061.121.061.121.126.67%92,532
Feb 18, 20251.081.101.021.051.050.96%100,260
Feb 14, 20251.011.091.011.041.040.97%296,618
Feb 13, 20251.161.161.001.031.03-11.21%763,566
Feb 12, 20251.151.181.101.161.160.87%91,984
Feb 11, 20251.121.161.091.151.15-129,282
Feb 10, 20251.131.181.091.151.15-0.86%183,164
Feb 7, 20251.281.281.091.161.16-20.55%1,452,193
Feb 6, 20251.501.501.381.461.46-2.01%352,897
Feb 5, 20251.361.501.361.491.4910.37%126,380
Feb 4, 20251.381.391.321.351.35-1.46%57,291
Feb 3, 20251.371.401.351.371.370.74%33,854
Jan 31, 20251.341.391.311.361.360.82%38,567
Jan 30, 20251.391.401.321.351.35-0.81%34,584
Jan 29, 20251.401.401.321.361.360.74%32,968
Jan 28, 20251.371.371.321.351.352.66%57,584
Jan 27, 20251.381.411.321.321.32-4.71%107,466
Jan 24, 20251.501.501.381.381.38-65,762
Jan 23, 20251.451.531.381.381.38-6.76%86,612
Jan 22, 20251.531.561.471.481.48-3.90%86,061
Jan 21, 20251.541.691.471.541.542.67%187,854
Jan 17, 20251.431.551.341.501.506.38%353,000