RenovoRx, Inc. (RNXT)
NASDAQ: RNXT · Real-Time Price · USD
1.240
+0.040 (3.33%)
At close: Jul 31, 2025, 4:00 PM
1.260
+0.020 (1.61%)
After-hours: Jul 31, 2025, 7:29 PM EDT
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1.22 | 1.27 | 1.20 | 1.24 | 1.24 | 3.33% | 137,588 |
| Jul 30, 2025 | 1.22 | 1.25 | 1.20 | 1.20 | 1.20 | -1.64% | 61,806 |
| Jul 29, 2025 | 1.28 | 1.28 | 1.22 | 1.22 | 1.22 | -2.40% | 140,418 |
| Jul 28, 2025 | 1.28 | 1.31 | 1.24 | 1.25 | 1.25 | -1.57% | 69,627 |
| Jul 25, 2025 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -2.31% | 51,370 |
| Jul 24, 2025 | 1.30 | 1.30 | 1.26 | 1.30 | 1.30 | 2.36% | 114,865 |
| Jul 23, 2025 | 1.27 | 1.28 | 1.24 | 1.27 | 1.27 | -0.78% | 28,302 |
| Jul 22, 2025 | 1.28 | 1.30 | 1.23 | 1.28 | 1.28 | -0.78% | 110,602 |
| Jul 21, 2025 | 1.31 | 1.31 | 1.26 | 1.29 | 1.29 | -0.77% | 119,987 |
| Jul 18, 2025 | 1.33 | 1.35 | 1.28 | 1.30 | 1.30 | - | 129,332 |
| Jul 17, 2025 | 1.32 | 1.32 | 1.28 | 1.30 | 1.30 | - | 125,907 |
| Jul 16, 2025 | 1.32 | 1.33 | 1.27 | 1.30 | 1.30 | -1.52% | 102,154 |
| Jul 15, 2025 | 1.38 | 1.39 | 1.30 | 1.32 | 1.32 | -5.71% | 242,438 |
| Jul 14, 2025 | 1.29 | 1.40 | 1.29 | 1.40 | 1.40 | 8.95% | 214,456 |
| Jul 11, 2025 | 1.30 | 1.37 | 1.28 | 1.29 | 1.29 | -4.10% | 150,992 |
| Jul 10, 2025 | 1.30 | 1.37 | 1.30 | 1.34 | 1.34 | 1.90% | 39,756 |
| Jul 9, 2025 | 1.30 | 1.35 | 1.29 | 1.32 | 1.32 | 1.15% | 83,945 |
| Jul 8, 2025 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -1.52% | 149,965 |
| Jul 7, 2025 | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | -2.94% | 77,660 |
| Jul 3, 2025 | 1.29 | 1.37 | 1.29 | 1.36 | 1.36 | 4.62% | 93,331 |
| Jul 2, 2025 | 1.30 | 1.31 | 1.27 | 1.30 | 1.30 | 2.36% | 94,977 |
| Jul 1, 2025 | 1.33 | 1.33 | 1.27 | 1.27 | 1.27 | -3.42% | 54,611 |
| Jun 30, 2025 | 1.30 | 1.34 | 1.27 | 1.32 | 1.32 | 2.73% | 144,351 |
| Jun 27, 2025 | 1.34 | 1.36 | 1.28 | 1.28 | 1.28 | -5.19% | 243,928 |
| Jun 26, 2025 | 1.37 | 1.39 | 1.32 | 1.35 | 1.35 | -2.17% | 144,476 |
| Jun 25, 2025 | 1.40 | 1.40 | 1.32 | 1.38 | 1.38 | -2.82% | 218,884 |
| Jun 24, 2025 | 1.41 | 1.42 | 1.37 | 1.42 | 1.42 | 0.71% | 334,141 |
| Jun 23, 2025 | 1.35 | 1.41 | 1.33 | 1.41 | 1.41 | 2.17% | 233,775 |
| Jun 20, 2025 | 1.36 | 1.39 | 1.31 | 1.38 | 1.38 | - | 163,057 |
| Jun 18, 2025 | 1.36 | 1.40 | 1.33 | 1.38 | 1.38 | 2.22% | 138,716 |
| Jun 17, 2025 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 3.05% | 137,856 |
| Jun 16, 2025 | 1.35 | 1.37 | 1.31 | 1.31 | 1.31 | 0.77% | 90,504 |
| Jun 13, 2025 | 1.33 | 1.34 | 1.26 | 1.30 | 1.30 | -4.41% | 139,133 |
| Jun 12, 2025 | 1.35 | 1.36 | 1.33 | 1.36 | 1.36 | - | 73,787 |
| Jun 11, 2025 | 1.35 | 1.38 | 1.33 | 1.36 | 1.36 | 1.49% | 58,916 |
| Jun 10, 2025 | 1.37 | 1.39 | 1.34 | 1.34 | 1.34 | -2.19% | 106,722 |
| Jun 9, 2025 | 1.42 | 1.42 | 1.36 | 1.37 | 1.37 | -1.44% | 165,486 |
| Jun 6, 2025 | 1.38 | 1.41 | 1.36 | 1.39 | 1.39 | -0.71% | 107,655 |
| Jun 5, 2025 | 1.39 | 1.42 | 1.36 | 1.40 | 1.40 | 0.72% | 200,069 |
| Jun 4, 2025 | 1.37 | 1.39 | 1.34 | 1.39 | 1.39 | 1.46% | 131,517 |
| Jun 3, 2025 | 1.40 | 1.42 | 1.37 | 1.37 | 1.37 | -3.52% | 278,714 |
| Jun 2, 2025 | 1.40 | 1.45 | 1.36 | 1.42 | 1.42 | 1.43% | 409,818 |
| May 30, 2025 | 1.37 | 1.40 | 1.31 | 1.40 | 1.40 | 3.70% | 387,785 |
| May 29, 2025 | 1.37 | 1.39 | 1.30 | 1.35 | 1.35 | 4.25% | 371,607 |
| May 28, 2025 | 1.24 | 1.33 | 1.24 | 1.30 | 1.30 | 4.44% | 386,685 |
| May 27, 2025 | 1.23 | 1.31 | 1.20 | 1.24 | 1.24 | 4.20% | 279,074 |
| May 23, 2025 | 1.20 | 1.25 | 1.17 | 1.19 | 1.19 | -3.25% | 98,024 |
| May 22, 2025 | 1.24 | 1.26 | 1.19 | 1.23 | 1.23 | 0.82% | 87,880 |
| May 21, 2025 | 1.25 | 1.26 | 1.18 | 1.22 | 1.22 | - | 196,999 |
| May 20, 2025 | 1.26 | 1.29 | 1.19 | 1.22 | 1.22 | -1.61% | 285,667 |