NasdaqCM - Nasdaq Real Time Price USD

RenovoRx, Inc. (RNXT)

Compare
1.0400 0.0000 (0.00%)
At close: November 6 at 4:00 PM EST
1.0100 -0.03 (-2.88%)
After hours: November 6 at 5:42 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 6, 2024 1.0400 1.0400 1.0100 1.0400 1.0400 10,337
Nov 5, 2024 1.0200 1.0500 1.0200 1.0400 1.0400 4,100
Nov 4, 2024 1.0200 1.0400 0.9800 1.0400 1.0400 11,900
Nov 1, 2024 0.9850 1.0200 0.9850 1.0200 1.0200 4,300
Oct 31, 2024 1.0000 1.0000 0.9000 0.9980 0.9980 26,500
Oct 30, 2024 1.0400 1.0400 0.9900 1.0000 1.0000 12,600
Oct 29, 2024 0.9700 1.0400 0.9700 1.0340 1.0340 9,300
Oct 28, 2024 0.9120 0.9980 0.9120 0.9800 0.9800 48,500
Oct 25, 2024 0.9440 0.9580 0.9000 0.9000 0.9000 12,600
Oct 24, 2024 0.9900 1.0000 0.7740 0.9300 0.9300 65,000
Oct 23, 2024 1.0000 1.0000 0.9800 0.9800 0.9800 19,900
Oct 22, 2024 0.9900 1.0000 0.9800 1.0000 1.0000 43,700
Oct 21, 2024 0.9900 1.0000 0.9900 0.9950 0.9950 28,200
Oct 18, 2024 1.0300 1.0300 0.9800 1.0000 1.0000 9,500
Oct 17, 2024 1.0200 1.0200 0.9900 1.0000 1.0000 13,000
Oct 16, 2024 1.0000 1.0150 0.9800 1.0150 1.0150 9,500
Oct 15, 2024 0.9860 1.0000 0.9860 0.9900 0.9900 7,500
Oct 14, 2024 0.9900 1.0000 0.9800 1.0000 1.0000 12,700
Oct 11, 2024 1.0000 1.0000 0.9500 0.9800 0.9800 17,900
Oct 10, 2024 1.0000 1.0000 0.9900 0.9950 0.9950 4,300
Oct 9, 2024 1.0000 1.0000 0.9870 0.9900 0.9900 14,700
Oct 8, 2024 1.1000 1.1000 0.9950 0.9990 0.9990 36,700
Oct 7, 2024 1.0760 1.0950 1.0200 1.0700 1.0700 27,100
Oct 4, 2024 1.0110 1.0860 1.0110 1.0200 1.0200 8,600
Oct 3, 2024 1.0900 1.0900 1.0020 1.0300 1.0300 5,900
Oct 2, 2024 1.0130 1.0200 1.0000 1.0050 1.0050 20,400
Oct 1, 2024 1.1100 1.1100 1.0200 1.0200 1.0200 30,000
Sep 30, 2024 1.0750 1.0800 1.0100 1.0600 1.0600 19,200
Sep 27, 2024 1.0800 1.1300 1.0400 1.0600 1.0600 88,600
Sep 26, 2024 1.0900 1.0900 0.9860 1.0350 1.0350 47,100
Sep 25, 2024 1.0200 1.0600 1.0200 1.0500 1.0500 86,500
Sep 24, 2024 1.0000 1.0400 0.9800 1.0200 1.0200 14,300
Sep 23, 2024 1.1600 1.1900 0.9800 1.0300 1.0300 143,500
Sep 20, 2024 0.9700 1.3000 0.9500 1.2200 1.2200 268,600
Sep 19, 2024 1.0200 1.0510 0.9500 0.9840 0.9840 26,100
Sep 18, 2024 1.0000 1.0500 0.9900 0.9900 0.9900 16,800
Sep 17, 2024 1.0700 1.1100 1.0100 1.0100 1.0100 38,200
Sep 16, 2024 1.0900 1.1200 1.0600 1.0600 1.0600 9,700
Sep 13, 2024 1.0700 1.1260 1.0500 1.1260 1.1260 30,400
Sep 12, 2024 1.1000 1.1400 1.0500 1.0700 1.0700 17,600
Sep 11, 2024 1.0440 1.2500 1.0400 1.0510 1.0510 95,200
Sep 10, 2024 1.0700 1.0980 1.0200 1.0980 1.0980 20,500
Sep 9, 2024 1.0000 1.1000 1.0000 1.0800 1.0800 24,500
Sep 6, 2024 1.0100 1.0200 1.0000 1.0200 1.0200 9,800
Sep 5, 2024 1.0500 1.0500 1.0000 1.0000 1.0000 18,600
Sep 4, 2024 1.0050 1.0200 1.0000 1.0100 1.0100 7,100
Sep 3, 2024 0.9900 1.0200 0.9900 1.0200 1.0200 4,200
Aug 30, 2024 1.0500 1.0500 0.9800 1.0200 1.0200 58,300
Aug 29, 2024 1.0400 1.0400 1.0000 1.0300 1.0300 21,200
Aug 28, 2024 1.0000 1.0800 0.9900 1.0000 1.0000 44,700
Aug 27, 2024 0.9400 1.0000 0.9400 0.9600 0.9600 32,900
Aug 26, 2024 0.9600 1.0600 0.9400 0.9620 0.9620 21,800
Aug 23, 2024 1.0300 1.0300 0.9300 1.0100 1.0100 33,700
Aug 22, 2024 1.1100 1.1100 0.9300 0.9700 0.9700 78,200
Aug 21, 2024 1.1600 1.1600 1.0300 1.0600 1.0600 36,600
Aug 20, 2024 1.1100 1.1200 1.0500 1.0600 1.0600 49,500
Aug 19, 2024 1.1500 1.1500 1.0500 1.0600 1.0600 29,900
Aug 16, 2024 1.1000 1.1800 1.0700 1.1800 1.1800 48,100
Aug 15, 2024 1.1200 1.1500 1.1100 1.1100 1.1100 21,000
Aug 14, 2024 1.1800 1.1800 1.1160 1.1200 1.1200 12,300
Aug 13, 2024 1.1450 1.1750 1.1300 1.1600 1.1600 3,500
Aug 12, 2024 1.1900 1.1900 1.1100 1.1400 1.1400 6,300
Aug 9, 2024 1.2000 1.2100 1.1030 1.1030 1.1030 12,200
Aug 8, 2024 1.1350 1.1900 1.1000 1.1600 1.1600 16,200
Aug 7, 2024 1.1200 1.1500 1.1000 1.1150 1.1150 10,200
Aug 6, 2024 1.1700 1.1800 1.1400 1.1600 1.1600 23,600
Aug 5, 2024 1.1630 1.2200 1.1600 1.2000 1.2000 11,800
Aug 2, 2024 1.1900 1.2600 1.1900 1.2300 1.2300 19,700
Aug 1, 2024 1.2500 1.2510 1.2000 1.2300 1.2300 45,800
Jul 31, 2024 1.2400 1.2700 1.2000 1.2000 1.2000 37,900
Jul 30, 2024 1.2800 1.3000 1.2100 1.2900 1.2900 22,600
Jul 29, 2024 1.2800 1.3000 1.2400 1.2800 1.2800 21,500
Jul 26, 2024 1.2800 1.2950 1.1830 1.2890 1.2890 16,300
Jul 25, 2024 1.2420 1.2800 1.2300 1.2300 1.2300 5,100
Jul 24, 2024 1.2300 1.3000 1.2000 1.2400 1.2400 14,000
Jul 23, 2024 1.2000 1.2500 1.1700 1.2400 1.2400 19,000
Jul 22, 2024 1.1700 1.1800 1.1400 1.1800 1.1800 33,400
Jul 19, 2024 1.2200 1.2200 1.1000 1.1600 1.1600 43,500
Jul 18, 2024 1.3000 1.3100 1.1500 1.1900 1.1900 49,200
Jul 17, 2024 1.2700 1.3000 1.2600 1.2700 1.2700 5,700
Jul 16, 2024 1.2800 1.2800 1.2200 1.2500 1.2500 13,100
Jul 15, 2024 1.3000 1.3100 1.2620 1.2800 1.2800 18,500
Jul 12, 2024 1.1500 1.2910 1.1500 1.2910 1.2910 97,400
Jul 11, 2024 1.1400 1.1970 1.1400 1.1700 1.1700 7,700
Jul 10, 2024 1.2400 1.2400 1.1500 1.1600 1.1600 40,900
Jul 9, 2024 1.1700 1.1930 1.1500 1.1800 1.1800 9,800
Jul 8, 2024 1.1400 1.2150 1.1400 1.2100 1.2100 39,600
Jul 5, 2024 1.1100 1.1910 1.1100 1.1350 1.1350 20,100
Jul 3, 2024 1.1100 1.1490 1.1100 1.1200 1.1200 7,400
Jul 2, 2024 1.1100 1.1500 1.1100 1.1300 1.1300 20,800
Jul 1, 2024 1.1500 1.1600 1.1120 1.1500 1.1500 15,300
Jun 28, 2024 1.2300 1.2300 1.1300 1.1300 1.1300 28,700
Jun 27, 2024 1.2000 1.2000 1.1100 1.1600 1.1600 17,500
Jun 26, 2024 1.1100 1.1800 1.1100 1.1300 1.1300 27,600
Jun 25, 2024 1.0900 1.2140 1.0800 1.1300 1.1300 61,400
Jun 24, 2024 1.1400 1.1950 1.1100 1.1450 1.1450 28,100
Jun 21, 2024 1.2990 1.3000 1.1000 1.1000 1.1000 212,600
Jun 20, 2024 1.3400 1.3800 1.2400 1.3000 1.3000 54,400
Jun 18, 2024 1.3500 1.4100 1.3300 1.3700 1.3700 175,900
Jun 17, 2024 1.2900 1.3500 1.2400 1.3500 1.3500 159,300
Jun 14, 2024 1.0300 1.2300 1.0300 1.1800 1.1800 88,300
Jun 13, 2024 1.1500 1.1600 1.0400 1.0500 1.0500 104,800
Jun 12, 2024 1.1000 1.3400 1.0600 1.1700 1.1700 202,100
Jun 11, 2024 1.0500 1.1400 1.0300 1.0500 1.0500 105,800
Jun 10, 2024 1.0100 1.0800 1.0000 1.0300 1.0300 75,200
Jun 7, 2024 1.0300 1.0600 1.0150 1.0200 1.0200 45,900
Jun 6, 2024 1.0800 1.0800 1.0310 1.0500 1.0500 74,600
Jun 5, 2024 1.1000 1.1500 1.0500 1.0700 1.0700 50,500
Jun 4, 2024 1.1200 1.1300 1.0200 1.0690 1.0690 59,100
Jun 3, 2024 1.1500 1.2200 1.1100 1.1500 1.1500 34,300
May 31, 2024 1.2200 1.2900 1.1500 1.1600 1.1600 13,200
May 30, 2024 1.1900 1.3000 1.1600 1.1700 1.1700 24,200
May 29, 2024 1.2100 1.2700 1.1900 1.2300 1.2300 11,900
May 28, 2024 1.2200 1.3100 1.2200 1.2700 1.2700 12,700
May 24, 2024 1.3500 1.3500 1.2000 1.2600 1.2600 47,900
May 23, 2024 1.3900 1.3900 1.3400 1.3500 1.3500 24,000
May 22, 2024 1.3900 1.4000 1.3740 1.4000 1.4000 9,800
May 21, 2024 1.4200 1.4200 1.3500 1.3500 1.3500 33,600
May 20, 2024 1.4000 1.4300 1.3700 1.4000 1.4000 23,300
May 17, 2024 1.4000 1.4500 1.3600 1.3700 1.3700 29,100
May 16, 2024 1.4600 1.4600 1.3840 1.4600 1.4600 6,400
May 15, 2024 1.4800 1.4800 1.3800 1.3900 1.3900 18,500
May 14, 2024 1.4300 1.4600 1.3700 1.4510 1.4510 10,600
May 13, 2024 1.3700 1.4400 1.3600 1.4100 1.4100 19,300
May 10, 2024 1.4200 1.4500 1.3300 1.4500 1.4500 24,700
May 9, 2024 1.3150 1.4700 1.3150 1.3450 1.3450 63,000
May 8, 2024 1.3200 1.3700 1.2900 1.3700 1.3700 14,400
May 7, 2024 1.3100 1.3400 1.2960 1.3000 1.3000 10,800
May 6, 2024 1.1900 1.3200 1.1900 1.2600 1.2600 12,700
May 3, 2024 1.2650 1.3000 1.2200 1.2200 1.2200 23,500
May 2, 2024 1.1900 1.2700 1.1900 1.2700 1.2700 13,400
May 1, 2024 1.2300 1.2460 1.1400 1.2100 1.2100 20,600
Apr 30, 2024 1.2100 1.2800 1.2100 1.2100 1.2100 8,200
Apr 29, 2024 1.3000 1.3000 1.1900 1.2100 1.2100 10,600
Apr 26, 2024 1.2100 1.3800 1.2100 1.2430 1.2430 27,500
Apr 25, 2024 1.2350 1.2500 1.2100 1.2100 1.2100 3,500
Apr 24, 2024 1.2200 1.2300 1.1900 1.2130 1.2130 3,600
Apr 23, 2024 1.1900 1.2100 1.1700 1.2000 1.2000 2,900
Apr 22, 2024 1.1700 1.2800 1.1600 1.2300 1.2300 4,300
Apr 19, 2024 1.2300 1.2500 1.1600 1.1700 1.1700 20,100
Apr 18, 2024 1.2900 1.2900 1.1500 1.2200 1.2200 5,300
Apr 17, 2024 1.1000 1.2000 1.1000 1.1900 1.1900 7,300
Apr 16, 2024 1.1400 1.2300 1.1200 1.1300 1.1300 21,200
Apr 15, 2024 1.2800 1.2800 1.1500 1.1500 1.1500 30,200
Apr 12, 2024 1.3300 1.3300 1.2200 1.2200 1.2200 10,900
Apr 11, 2024 1.2140 1.3580 1.1850 1.2900 1.2900 53,000
Apr 10, 2024 1.1250 1.2360 1.1250 1.1960 1.1960 18,300
Apr 9, 2024 1.1500 1.2300 1.1200 1.1800 1.1800 69,500
Apr 8, 2024 1.1500 1.5600 1.1200 1.1700 1.1700 900,800
Apr 5, 2024 1.3000 1.3500 1.1300 1.1550 1.1550 23,600
Apr 4, 2024 1.3300 1.3300 1.1950 1.2000 1.2000 15,700
Apr 3, 2024 1.2410 1.2980 1.2150 1.2600 1.2600 10,500
Apr 2, 2024 1.3100 1.3100 1.1800 1.2400 1.2400 26,300
Apr 1, 2024 1.3000 1.3800 1.3000 1.3200 1.3200 13,500
Mar 28, 2024 1.3160 1.4000 1.2500 1.3400 1.3400 17,300
Mar 27, 2024 1.3900 1.4200 1.3000 1.3800 1.3800 19,100
Mar 26, 2024 1.3300 1.5060 1.3000 1.3000 1.3000 10,700
Mar 25, 2024 1.3600 1.5100 1.3000 1.4300 1.4300 5,000
Mar 22, 2024 1.4900 1.4900 1.3300 1.4200 1.4200 10,900
Mar 21, 2024 1.3980 1.5030 1.3900 1.4700 1.4700 3,900
Mar 20, 2024 1.4100 1.4600 1.3920 1.4400 1.4400 3,000
Mar 19, 2024 1.3900 1.4700 1.3900 1.4300 1.4300 22,200
Mar 18, 2024 1.3600 1.4000 1.3100 1.3300 1.3300 12,100
Mar 15, 2024 1.2800 1.3700 1.2100 1.3200 1.3200 47,100
Mar 14, 2024 1.2600 1.5100 1.2500 1.3200 1.3200 104,900
Mar 13, 2024 1.6100 1.8200 1.6100 1.6600 1.6600 20,000
Mar 12, 2024 1.6000 1.7100 1.6000 1.6900 1.6900 6,300
Mar 11, 2024 1.7500 1.7500 1.6900 1.6900 1.6900 18,200
Mar 8, 2024 1.7200 1.8600 1.7000 1.7200 1.7200 29,900
Mar 7, 2024 1.6900 1.7900 1.6850 1.7500 1.7500 13,100
Mar 6, 2024 1.6800 1.7200 1.5900 1.6900 1.6900 29,300
Mar 5, 2024 1.6500 1.7800 1.6500 1.7400 1.7400 15,300
Mar 4, 2024 1.7300 1.7700 1.6400 1.7000 1.7000 20,700
Mar 1, 2024 1.6700 1.7960 1.6200 1.7800 1.7800 32,800
Feb 29, 2024 1.6600 1.8300 1.6000 1.7200 1.7200 145,200
Feb 28, 2024 1.2600 1.6500 1.2600 1.6000 1.6000 111,700
Feb 27, 2024 1.3400 1.4400 1.2600 1.3100 1.3100 17,300
Feb 26, 2024 1.3400 1.4760 1.3100 1.3700 1.3700 18,700
Feb 23, 2024 1.4200 1.4200 1.2800 1.4100 1.4100 9,600
Feb 22, 2024 1.4400 1.4400 1.2900 1.3600 1.3600 7,000
Feb 21, 2024 1.3200 1.4000 1.2600 1.3600 1.3600 14,900
Feb 20, 2024 1.3900 1.4450 1.3300 1.3800 1.3800 11,200
Feb 16, 2024 1.4500 1.4610 1.3200 1.3800 1.3800 16,700
Feb 15, 2024 1.3500 1.5570 1.3500 1.4100 1.4100 7,100
Feb 14, 2024 1.5900 1.5900 1.3200 1.3670 1.3670 68,100
Feb 13, 2024 1.5800 1.5900 1.4700 1.5800 1.5800 27,800
Feb 12, 2024 1.5900 1.5900 1.3400 1.5400 1.5400 35,700
Feb 9, 2024 1.6600 1.6600 1.4800 1.5900 1.5900 14,000
Feb 8, 2024 1.5900 1.5900 1.4950 1.5500 1.5500 16,100
Feb 7, 2024 1.6500 1.6500 1.4000 1.5400 1.5400 33,000
Feb 6, 2024 1.7400 1.7400 1.5900 1.6700 1.6700 26,600
Feb 5, 2024 1.7000 1.7900 1.6200 1.6600 1.6600 46,100
Feb 2, 2024 1.6500 1.8000 1.5100 1.7000 1.7000 185,500
Feb 1, 2024 1.6500 1.6500 1.3500 1.4700 1.4700 53,200
Jan 31, 2024 1.3500 1.7000 1.3300 1.5000 1.5000 208,800
Jan 30, 2024 1.2500 1.3600 1.2100 1.3300 1.3300 64,200
Jan 29, 2024 1.0500 1.4370 1.0500 1.2100 1.2100 200,400
Jan 26, 2024 1.0400 1.0700 1.0000 1.0500 1.0500 11,200
Jan 25, 2024 1.0000 1.0600 1.0000 1.0600 1.0600 52,800
Jan 24, 2024 1.1500 1.1500 1.0200 1.0200 1.0200 16,900
Jan 23, 2024 1.1000 1.1100 1.0700 1.0700 1.0700 11,100
Jan 22, 2024 1.0700 1.1800 1.0700 1.1300 1.1300 21,400
Jan 19, 2024 1.0400 1.1200 1.0400 1.0800 1.0800 11,200
Jan 18, 2024 1.0800 1.1060 1.0500 1.0500 1.0500 11,400
Jan 17, 2024 1.0700 1.1500 1.0200 1.1000 1.1000 35,100
Jan 16, 2024 1.1000 1.1200 1.0160 1.0800 1.0800 29,300
Jan 12, 2024 1.1100 1.1300 1.0700 1.1000 1.1000 48,700
Jan 11, 2024 1.0100 1.1800 1.0100 1.1300 1.1300 70,800
Jan 10, 2024 1.3300 1.3700 1.1200 1.1800 1.1800 132,800
Jan 9, 2024 1.6400 1.6400 1.1550 1.3800 1.3800 256,700
Jan 8, 2024 1.7500 1.7500 1.6000 1.7100 1.7100 38,300
Jan 5, 2024 1.7700 1.8500 1.6000 1.7300 1.7300 75,100
Jan 4, 2024 1.8600 1.8900 1.7200 1.7500 1.7500 47,800
Jan 3, 2024 1.8500 1.8500 1.6700 1.8500 1.8500 111,600
Jan 2, 2024 1.9100 2.1200 1.5300 1.9800 1.9800 645,300
Dec 29, 2023 1.5700 2.3500 1.5100 2.2900 2.2900 1,130,200
Dec 28, 2023 1.2000 1.4700 1.1200 1.4700 1.4700 458,500
Dec 27, 2023 1.2000 1.2000 0.9200 1.0000 1.0000 107,900
Dec 26, 2023 1.0600 1.1700 1.0350 1.1500 1.1500 74,900
Dec 22, 2023 0.8800 1.1000 0.8800 1.0300 1.0300 143,300
Dec 21, 2023 0.7290 0.8800 0.7100 0.8500 0.8500 85,300
Dec 20, 2023 0.7100 0.7170 0.6780 0.7100 0.7100 21,900
Dec 19, 2023 0.7550 0.7800 0.6750 0.7320 0.7320 71,900
Dec 18, 2023 0.7720 0.8200 0.7610 0.7970 0.7970 66,900
Dec 15, 2023 0.9330 0.9330 0.7960 0.8550 0.8550 68,000
Dec 14, 2023 0.8670 1.0300 0.8610 0.9620 0.9620 319,000
Dec 13, 2023 0.6500 0.8700 0.6500 0.7960 0.7960 479,200
Dec 12, 2023 0.6300 0.6500 0.6110 0.6350 0.6350 14,700
Dec 11, 2023 0.6200 0.6560 0.6200 0.6400 0.6400 10,600
Dec 8, 2023 0.5900 0.6200 0.5800 0.6200 0.6200 50,100
Dec 7, 2023 0.5600 0.6400 0.5600 0.6200 0.6200 12,900
Dec 6, 2023 0.6500 0.6500 0.5310 0.6200 0.6200 56,700
Dec 5, 2023 0.6700 0.6750 0.5950 0.6480 0.6480 38,600
Dec 4, 2023 0.6500 0.7340 0.6500 0.6510 0.6510 11,500
Dec 1, 2023 0.6300 0.6870 0.6300 0.6500 0.6500 36,800
Nov 30, 2023 0.6600 0.6710 0.6230 0.6400 0.6400 24,100
Nov 29, 2023 0.7140 0.7200 0.6800 0.6800 0.6800 12,300
Nov 28, 2023 0.6510 0.7500 0.6510 0.6800 0.6800 9,200
Nov 27, 2023 0.6800 0.8200 0.6500 0.6900 0.6900 38,400
Nov 24, 2023 0.6600 0.6770 0.6230 0.6770 0.6770 14,400
Nov 22, 2023 0.6200 0.6490 0.6040 0.6490 0.6490 18,400
Nov 21, 2023 0.6450 0.6490 0.6000 0.6210 0.6210 5,000
Nov 20, 2023 0.6770 0.6770 0.5500 0.6090 0.6090 25,300
Nov 17, 2023 0.6200 0.6300 0.5500 0.6000 0.6000 62,500
Nov 16, 2023 0.7200 0.7200 0.5750 0.6260 0.6260 57,600
Nov 15, 2023 0.7750 0.7880 0.7200 0.7440 0.7440 41,100
Nov 14, 2023 1.1160 1.1300 0.5500 0.7520 0.7520 94,400
Nov 13, 2023 1.1250 1.1250 1.0200 1.0500 1.0500 5,900
Nov 10, 2023 1.0830 1.1300 1.0210 1.0800 1.0800 3,500
Nov 9, 2023 1.2400 1.2400 1.0200 1.0260 1.0260 10,000
Nov 8, 2023 1.1600 1.2380 1.0500 1.1400 1.1400 11,600
Nov 7, 2023 1.2000 1.2000 1.1500 1.1600 1.1600 2,000

Related Tickers