RenovoRx, Inc. (RNXT)
NASDAQ: RNXT · Real-Time Price · USD
1.240
+0.030 (2.48%)
Nov 21, 2024, 2:34 PM EST - Market open
RenovoRx Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 1.16 | 1.24 | 1.13 | 1.19 | 1.19 | 7.21% | 251,562 |
Nov 19, 2024 | 1.10 | 1.14 | 1.04 | 1.11 | 1.11 | 3.74% | 43,418 |
Nov 18, 2024 | 1.18 | 1.18 | 1.06 | 1.07 | 1.07 | -1.83% | 45,790 |
Nov 15, 2024 | 1.11 | 1.14 | 1.06 | 1.09 | 1.09 | - | 13,345 |
Nov 14, 2024 | 1.13 | 1.17 | 1.04 | 1.09 | 1.09 | - | 77,737 |
Nov 13, 2024 | 1.15 | 1.15 | 1.08 | 1.09 | 1.09 | -0.46% | 44,462 |
Nov 12, 2024 | 1.05 | 1.16 | 1.05 | 1.10 | 1.10 | -5.60% | 11,817 |
Nov 11, 2024 | 1.18 | 1.18 | 1.04 | 1.16 | 1.16 | 1.75% | 47,715 |
Nov 8, 2024 | 1.09 | 1.18 | 1.05 | 1.14 | 1.14 | 7.14% | 66,889 |
Nov 7, 2024 | 1.04 | 1.10 | 1.02 | 1.06 | 1.06 | 2.31% | 31,198 |
Nov 6, 2024 | 1.04 | 1.04 | 1.01 | 1.04 | 1.04 | - | 10,339 |
Nov 5, 2024 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | - | 4,121 |
Nov 4, 2024 | 1.02 | 1.04 | 0.98 | 1.04 | 1.04 | 1.96% | 11,944 |
Nov 1, 2024 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 2.20% | 4,346 |
Oct 31, 2024 | 1.00 | 1.00 | 0.90 | 1.00 | 1.00 | -0.20% | 26,470 |
Oct 30, 2024 | 1.04 | 1.04 | 0.99 | 1.00 | 1.00 | -3.29% | 12,601 |
Oct 29, 2024 | 0.97 | 1.04 | 0.97 | 1.03 | 1.03 | 5.51% | 9,306 |
Oct 28, 2024 | 0.91 | 1.00 | 0.91 | 0.98 | 0.98 | 8.89% | 48,451 |
Oct 25, 2024 | 0.94 | 0.96 | 0.90 | 0.90 | 0.90 | -3.23% | 12,596 |
Oct 24, 2024 | 0.99 | 1.00 | 0.77 | 0.93 | 0.93 | -5.10% | 64,962 |
Oct 23, 2024 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 19,915 |
Oct 22, 2024 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 0.51% | 43,760 |
Oct 21, 2024 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.51% | 28,320 |
Oct 18, 2024 | 1.03 | 1.03 | 0.98 | 1.00 | 1.00 | - | 9,499 |
Oct 17, 2024 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -1.48% | 12,987 |
Oct 16, 2024 | 1.00 | 1.02 | 0.98 | 1.02 | 1.02 | 2.51% | 9,466 |
Oct 15, 2024 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.99% | 7,487 |
Oct 14, 2024 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | 12,722 |
Oct 11, 2024 | 1.00 | 1.00 | 0.95 | 0.98 | 0.98 | -1.52% | 17,902 |
Oct 10, 2024 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.52% | 4,330 |
Oct 9, 2024 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.94% | 14,706 |
Oct 8, 2024 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | -6.60% | 36,715 |
Oct 7, 2024 | 1.08 | 1.10 | 1.02 | 1.07 | 1.07 | 4.90% | 27,081 |
Oct 4, 2024 | 1.01 | 1.09 | 1.01 | 1.02 | 1.02 | -0.97% | 8,571 |
Oct 3, 2024 | 1.09 | 1.09 | 1.00 | 1.03 | 1.03 | 2.49% | 5,939 |
Oct 2, 2024 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -1.47% | 20,419 |
Oct 1, 2024 | 1.11 | 1.11 | 1.02 | 1.02 | 1.02 | -3.77% | 30,054 |
Sep 30, 2024 | 1.08 | 1.08 | 1.01 | 1.06 | 1.06 | - | 19,227 |
Sep 27, 2024 | 1.08 | 1.13 | 1.04 | 1.06 | 1.06 | 2.42% | 88,584 |
Sep 26, 2024 | 1.09 | 1.09 | 0.99 | 1.04 | 1.04 | -1.43% | 47,322 |
Sep 25, 2024 | 1.02 | 1.06 | 1.02 | 1.05 | 1.05 | 2.94% | 86,738 |
Sep 24, 2024 | 1.00 | 1.04 | 0.98 | 1.02 | 1.02 | -0.97% | 14,387 |
Sep 23, 2024 | 1.16 | 1.19 | 0.98 | 1.03 | 1.03 | -15.57% | 143,560 |
Sep 20, 2024 | 0.97 | 1.30 | 0.95 | 1.22 | 1.22 | 23.98% | 268,639 |
Sep 19, 2024 | 1.02 | 1.05 | 0.95 | 0.98 | 0.98 | -0.61% | 26,103 |
Sep 18, 2024 | 1.00 | 1.05 | 0.99 | 0.99 | 0.99 | -1.98% | 16,858 |
Sep 17, 2024 | 1.07 | 1.11 | 1.01 | 1.01 | 1.01 | -4.72% | 38,209 |
Sep 16, 2024 | 1.09 | 1.12 | 1.06 | 1.06 | 1.06 | -5.86% | 9,710 |
Sep 13, 2024 | 1.07 | 1.13 | 1.05 | 1.13 | 1.13 | 5.23% | 30,402 |
Sep 12, 2024 | 1.10 | 1.14 | 1.05 | 1.07 | 1.07 | 1.81% | 17,587 |
Sep 11, 2024 | 1.04 | 1.25 | 1.04 | 1.05 | 1.05 | -4.28% | 95,196 |
Sep 10, 2024 | 1.07 | 1.10 | 1.02 | 1.10 | 1.10 | 1.67% | 20,546 |
Sep 9, 2024 | 1.00 | 1.10 | 1.00 | 1.08 | 1.08 | 5.88% | 24,466 |
Sep 6, 2024 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 9,792 |
Sep 5, 2024 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -0.99% | 18,639 |
Sep 4, 2024 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 7,045 |
Sep 3, 2024 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | - | 4,164 |
Aug 30, 2024 | 1.05 | 1.05 | 0.98 | 1.02 | 1.02 | -0.97% | 58,286 |
Aug 29, 2024 | 1.04 | 1.04 | 1.00 | 1.03 | 1.03 | 3.00% | 21,339 |
Aug 28, 2024 | 1.00 | 1.08 | 0.99 | 1.00 | 1.00 | 4.17% | 44,699 |
Aug 27, 2024 | 0.94 | 1.00 | 0.94 | 0.96 | 0.96 | -0.22% | 32,913 |
Aug 26, 2024 | 0.96 | 1.06 | 0.94 | 0.96 | 0.96 | -4.74% | 21,754 |
Aug 23, 2024 | 1.03 | 1.03 | 0.93 | 1.01 | 1.01 | 4.11% | 33,651 |
Aug 22, 2024 | 1.11 | 1.11 | 0.93 | 0.97 | 0.97 | -8.48% | 78,244 |
Aug 21, 2024 | 1.16 | 1.16 | 1.03 | 1.06 | 1.06 | - | 36,634 |
Aug 20, 2024 | 1.11 | 1.12 | 1.05 | 1.06 | 1.06 | - | 49,481 |
Aug 19, 2024 | 1.15 | 1.15 | 1.05 | 1.06 | 1.06 | -10.17% | 30,056 |
Aug 16, 2024 | 1.10 | 1.18 | 1.07 | 1.18 | 1.18 | 6.31% | 48,129 |
Aug 15, 2024 | 1.12 | 1.15 | 1.11 | 1.11 | 1.11 | -0.89% | 21,044 |
Aug 14, 2024 | 1.18 | 1.18 | 1.12 | 1.12 | 1.12 | -3.45% | 12,295 |
Aug 13, 2024 | 1.15 | 1.18 | 1.13 | 1.16 | 1.16 | 1.75% | 3,492 |
Aug 12, 2024 | 1.19 | 1.19 | 1.11 | 1.14 | 1.14 | 3.35% | 6,256 |
Aug 9, 2024 | 1.20 | 1.21 | 1.10 | 1.10 | 1.10 | -4.91% | 12,154 |
Aug 8, 2024 | 1.14 | 1.19 | 1.10 | 1.16 | 1.16 | 4.04% | 16,255 |
Aug 7, 2024 | 1.12 | 1.15 | 1.10 | 1.12 | 1.12 | -3.88% | 10,253 |
Aug 6, 2024 | 1.17 | 1.18 | 1.14 | 1.16 | 1.16 | -3.33% | 23,600 |
Aug 5, 2024 | 1.16 | 1.22 | 1.16 | 1.20 | 1.20 | -2.44% | 11,804 |
Aug 2, 2024 | 1.19 | 1.26 | 1.19 | 1.23 | 1.23 | - | 19,711 |
Aug 1, 2024 | 1.25 | 1.25 | 1.20 | 1.23 | 1.23 | 2.50% | 45,811 |
Jul 31, 2024 | 1.24 | 1.27 | 1.20 | 1.20 | 1.20 | -6.98% | 37,851 |
Jul 30, 2024 | 1.28 | 1.30 | 1.21 | 1.29 | 1.29 | 0.78% | 22,560 |
Jul 29, 2024 | 1.28 | 1.30 | 1.24 | 1.28 | 1.28 | -0.70% | 21,513 |
Jul 26, 2024 | 1.28 | 1.30 | 1.18 | 1.29 | 1.29 | 4.80% | 16,317 |
Jul 25, 2024 | 1.24 | 1.28 | 1.23 | 1.23 | 1.23 | -0.81% | 5,163 |
Jul 24, 2024 | 1.23 | 1.30 | 1.20 | 1.24 | 1.24 | - | 13,960 |
Jul 23, 2024 | 1.20 | 1.25 | 1.17 | 1.24 | 1.24 | 5.08% | 19,112 |
Jul 22, 2024 | 1.17 | 1.18 | 1.14 | 1.18 | 1.18 | 1.72% | 33,417 |
Jul 19, 2024 | 1.22 | 1.22 | 1.10 | 1.16 | 1.16 | -2.52% | 43,478 |
Jul 18, 2024 | 1.30 | 1.31 | 1.15 | 1.19 | 1.19 | -6.30% | 49,231 |
Jul 17, 2024 | 1.27 | 1.30 | 1.26 | 1.27 | 1.27 | 1.60% | 5,741 |
Jul 16, 2024 | 1.28 | 1.28 | 1.22 | 1.25 | 1.25 | -2.34% | 13,175 |
Jul 15, 2024 | 1.30 | 1.31 | 1.26 | 1.28 | 1.28 | -0.85% | 18,519 |
Jul 12, 2024 | 1.15 | 1.29 | 1.15 | 1.29 | 1.29 | 10.34% | 97,439 |
Jul 11, 2024 | 1.14 | 1.20 | 1.14 | 1.17 | 1.17 | 0.86% | 7,670 |
Jul 10, 2024 | 1.24 | 1.24 | 1.15 | 1.16 | 1.16 | -1.69% | 40,942 |
Jul 9, 2024 | 1.17 | 1.19 | 1.15 | 1.18 | 1.18 | -2.48% | 9,845 |
Jul 8, 2024 | 1.14 | 1.22 | 1.14 | 1.21 | 1.21 | 6.61% | 39,611 |
Jul 5, 2024 | 1.11 | 1.19 | 1.11 | 1.14 | 1.14 | 1.34% | 20,131 |
Jul 3, 2024 | 1.11 | 1.15 | 1.11 | 1.12 | 1.12 | -0.88% | 7,360 |
Jul 2, 2024 | 1.11 | 1.15 | 1.11 | 1.13 | 1.13 | -1.74% | 20,913 |