RenovoRx, Inc. - Common Stock (RNXT)

0.8833
+0.0333 (3.92%)
NASDAQ · Last Trade: May 3rd, 10:58 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For RenovoRx, Inc. - Common Stock (RNXT)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/20260.860.920.850.88386,5760.88
4/30/20260.850.870.840.85120,2330.85
4/29/20260.820.850.800.83421,1500.83
4/28/20260.870.890.830.84471,9640.84
4/27/20260.890.910.850.87244,7830.87
4/24/20260.910.930.860.86315,2200.86
4/23/20260.940.960.900.90376,2960.90
4/22/20260.960.980.940.95144,5430.95
4/21/20260.990.990.900.95676,0560.95
4/20/20260.991.020.981.00205,7721.00
4/17/20260.991.030.981.00257,8041.00
4/16/20261.041.040.971.00190,4921.00
4/15/20260.981.030.981.02222,0401.02
4/14/20261.041.041.001.03252,1651.03
4/13/20261.011.030.981.02197,4111.02
4/10/20261.051.080.960.99594,9250.99
4/09/20260.921.010.920.98280,0200.98
4/08/20260.950.950.920.94138,1400.94
4/07/20260.920.950.850.90401,5820.90
4/06/20260.981.020.920.93297,4060.93
4/02/20260.961.030.950.98130,0880.98
4/01/20260.991.030.950.97462,3870.97
3/31/20261.091.100.991.01672,5391.01
3/30/20261.131.131.011.07343,0951.07
3/27/20261.151.171.061.13534,0921.13
3/26/20261.101.301.101.161,458,1951.16
3/25/20261.081.141.061.10398,1671.10
3/24/20261.111.191.051.08629,0751.08
3/23/20260.991.130.981.11592,8591.11
3/20/20261.031.030.971.00276,5411.00
3/19/20261.021.050.971.01475,7211.01
3/18/20261.011.080.981.03864,7851.03
3/17/20260.991.050.960.97539,3160.97
3/16/20260.830.990.830.97994,2450.97
3/13/20260.830.880.810.84409,0570.84
3/12/20260.800.830.800.81201,0430.81
3/11/20260.800.850.790.8080,6930.80
3/10/20260.810.840.790.82180,6420.82
3/09/20260.780.820.780.80155,8960.80
3/06/20260.820.840.770.79483,1380.79
3/05/20260.900.930.810.84815,8190.84
3/04/20260.830.880.820.85159,7080.85
3/03/20260.880.900.820.83330,0570.83
3/02/20260.870.940.860.88234,6050.88
2/27/20260.920.940.870.88511,3600.88
2/26/20260.890.920.850.86187,8970.86
2/25/20260.950.990.890.91113,0760.91
2/24/20260.900.930.890.9086,5260.90
2/23/20260.940.940.900.90183,2840.90
2/20/20260.950.960.910.9196,9830.91
2/19/20261.001.000.920.94159,0580.94
2/18/20261.001.030.981.00116,7471.00
2/17/20260.980.990.940.9890,3350.98
2/13/20260.930.970.900.93127,5640.93
2/12/20260.960.990.930.93153,2330.93
2/11/20260.971.000.960.9770,1230.97
2/10/20260.971.000.960.9950,3910.99
2/09/20260.991.020.950.96159,8670.96
2/06/20260.961.020.950.99308,5270.99
2/05/20260.921.010.920.95200,7620.95
2/04/20261.011.020.950.96191,6200.96
2/03/20261.031.040.981.01115,1241.01