Skip to main content
RenovoRx, Inc. (RNXT)
NASDAQ: RNXT · Real-Time Price · USD
1.035
-0.015 (-1.43%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20241.021.061.021.051.052.94%86,738
Sep 24, 20241.001.040.981.021.02-0.97%14,387
Sep 23, 20241.161.190.981.031.03-15.57%143,560
Sep 20, 20240.971.300.951.221.2223.98%268,639
Sep 19, 20241.021.050.950.980.98-0.61%26,103
Sep 18, 20241.001.050.990.990.99-1.98%16,858
Sep 17, 20241.071.111.011.011.01-4.72%38,209
Sep 16, 20241.091.121.061.061.06-5.86%9,710
Sep 13, 20241.071.131.051.131.135.23%30,402
Sep 12, 20241.101.141.051.071.071.81%17,587
Sep 11, 20241.041.251.041.051.05-4.28%95,196
Sep 10, 20241.071.101.021.101.101.67%20,546
Sep 9, 20241.001.101.001.081.085.88%24,466
Sep 6, 20241.011.021.001.021.022.00%9,792
Sep 5, 20241.051.051.001.001.00-0.99%18,639
Sep 4, 20241.011.021.001.011.01-0.98%7,045
Sep 3, 20240.991.020.991.021.02-4,164
Aug 30, 20241.051.050.981.021.02-0.97%58,286
Aug 29, 20241.041.041.001.031.033.00%21,339
Aug 28, 20241.001.080.991.001.004.17%44,699
Aug 27, 20240.941.000.940.960.96-0.22%32,913
Aug 26, 20240.961.060.940.960.96-4.74%21,754
Aug 23, 20241.031.030.931.011.014.11%33,651
Aug 22, 20241.111.110.930.970.97-8.48%78,244
Aug 21, 20241.161.161.031.061.06-36,634
Aug 20, 20241.111.121.051.061.06-49,481
Aug 19, 20241.151.151.051.061.06-10.17%30,056
Aug 16, 20241.101.181.071.181.186.31%48,129
Aug 15, 20241.121.151.111.111.11-0.89%21,044
Aug 14, 20241.181.181.121.121.12-3.45%12,295
Aug 13, 20241.151.181.131.161.161.75%3,492
Aug 12, 20241.191.191.111.141.143.35%6,256
Aug 9, 20241.201.211.101.101.10-4.91%12,154
Aug 8, 20241.141.191.101.161.164.04%16,255
Aug 7, 20241.121.151.101.121.12-3.88%10,253
Aug 6, 20241.171.181.141.161.16-3.33%23,600
Aug 5, 20241.161.221.161.201.20-2.44%11,804
Aug 2, 20241.191.261.191.231.23-19,711
Aug 1, 20241.251.251.201.231.232.50%45,811
Jul 31, 20241.241.271.201.201.20-6.98%37,851
Jul 30, 20241.281.301.211.291.290.78%22,560
Jul 29, 20241.281.301.241.281.28-0.70%21,513
Jul 26, 20241.281.301.181.291.294.80%16,317
Jul 25, 20241.241.281.231.231.23-0.81%5,163
Jul 24, 20241.231.301.201.241.24-13,960
Jul 23, 20241.201.251.171.241.245.08%19,112
Jul 22, 20241.171.181.141.181.181.72%33,417
Jul 19, 20241.221.221.101.161.16-2.52%43,478
Jul 18, 20241.301.311.151.191.19-6.30%49,231
Jul 17, 20241.271.301.261.271.271.60%5,741
Jul 16, 20241.281.281.221.251.25-2.34%13,175
Jul 15, 20241.301.311.261.281.28-0.85%18,519
Jul 12, 20241.151.291.151.291.2910.34%97,439
Jul 11, 20241.141.201.141.171.170.86%7,670
Jul 10, 20241.241.241.151.161.16-1.69%40,942
Jul 9, 20241.171.191.151.181.18-2.48%9,845
Jul 8, 20241.141.221.141.211.216.61%39,611
Jul 5, 20241.111.191.111.141.141.34%20,131
Jul 3, 20241.111.151.111.121.12-0.88%7,360
Jul 2, 20241.111.151.111.131.13-1.74%20,913
Jul 1, 20241.151.161.111.151.151.77%15,320
Jun 28, 20241.231.231.131.131.13-2.59%28,690
Jun 27, 20241.201.201.111.161.162.65%17,535
Jun 26, 20241.111.181.111.131.13-27,621
Jun 25, 20241.091.211.081.131.13-1.31%61,541
Jun 24, 20241.141.201.111.151.154.09%28,091
Jun 21, 20241.301.301.101.101.10-15.38%212,557
Jun 20, 20241.341.381.241.301.30-5.11%54,358
Jun 18, 20241.351.411.331.371.371.48%175,935
Jun 17, 20241.291.351.241.351.3514.41%159,269
Jun 14, 20241.031.231.031.181.1812.38%88,267
Jun 13, 20241.151.161.041.051.05-10.26%104,751
Jun 12, 20241.101.341.061.171.1711.43%202,056
Jun 11, 20241.051.141.031.051.051.94%105,792
Jun 10, 20241.011.081.001.031.030.98%75,178
Jun 7, 20241.031.061.021.021.02-2.86%45,944
Jun 6, 20241.081.081.031.051.05-1.87%74,592
Jun 5, 20241.101.151.051.071.070.09%50,457
Jun 4, 20241.121.131.021.071.07-7.04%59,050
Jun 3, 20241.151.221.111.151.15-0.86%34,295
May 31, 20241.221.291.151.161.16-0.85%13,225
May 30, 20241.191.301.161.171.17-4.88%24,151
May 29, 20241.211.271.191.231.23-3.15%11,859
May 28, 20241.221.311.221.271.270.79%12,654
May 24, 20241.351.351.201.261.26-6.67%47,912
May 23, 20241.391.391.341.351.35-3.57%23,969
May 22, 20241.391.401.371.401.403.70%9,769
May 21, 20241.421.421.351.351.35-3.57%33,600
May 20, 20241.401.431.371.401.402.19%23,264
May 17, 20241.401.451.361.371.37-6.16%29,072
May 16, 20241.461.461.381.461.465.04%6,466
May 15, 20241.481.481.381.391.39-4.20%18,547
May 14, 20241.431.461.371.451.452.91%10,638
May 13, 20241.371.441.361.411.41-2.76%19,366
May 10, 20241.421.451.331.451.457.81%24,663
May 9, 20241.321.471.321.351.35-1.82%63,030
May 8, 20241.321.371.291.371.375.38%14,477
May 7, 20241.311.341.301.301.303.17%10,777
May 6, 20241.191.321.191.261.263.28%12,665
May 3, 20241.271.301.221.221.22-3.94%23,507