Canada markets close in 21 minutes

RenovoRx, Inc. (RNXT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.2700+0.0300 (+2.42%)
As of 03:39PM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20241.21011.27001.21011.27001.27005,192
Apr 29, 20241.30001.30001.19001.21001.210010,600
Apr 26, 20241.21001.38001.21001.24301.243027,500
Apr 25, 20241.23501.25001.21001.21001.21003,500
Apr 24, 20241.22001.23001.19001.21301.21303,600
Apr 23, 20241.19001.21001.17001.20001.20002,900
Apr 22, 20241.17001.28001.16001.23001.23004,300
Apr 19, 20241.23001.25001.16001.17001.170020,100
Apr 18, 20241.29001.29001.15001.22001.22005,300
Apr 17, 20241.10001.20001.10001.19001.19007,300
Apr 16, 20241.14001.23001.12001.13001.130021,200
Apr 15, 20241.28001.28001.15001.15001.150030,200
Apr 12, 20241.33001.33001.22001.22001.220010,900
Apr 11, 20241.21401.35801.18501.29001.290053,000
Apr 10, 20241.12501.23601.12501.19601.196018,300
Apr 09, 20241.15001.23001.12001.18001.180069,500
Apr 08, 20241.15001.56001.12001.17001.1700900,800
Apr 05, 20241.30001.35001.13001.15501.155023,600
Apr 04, 20241.33001.33001.19501.20001.200015,700
Apr 03, 20241.24101.29801.21501.26001.260010,500
Apr 02, 20241.31001.31001.18001.24001.240026,300
Apr 01, 20241.30001.38001.30001.32001.320013,500
Mar 28, 20241.31601.40001.25001.34001.340017,300
Mar 27, 20241.39001.42001.30001.38001.380019,100
Mar 26, 20241.33001.50601.30001.30001.300010,700
Mar 25, 20241.36001.51001.30001.43001.43005,000
Mar 22, 20241.49001.49001.33001.42001.420010,900
Mar 21, 20241.39801.50301.39001.47001.47003,900
Mar 20, 20241.41001.46001.39201.44001.44003,000
Mar 19, 20241.39001.47001.39001.43001.430022,200
Mar 18, 20241.36001.40001.31001.33001.330012,100
Mar 15, 20241.28001.37001.21001.32001.320047,100
Mar 14, 20241.26001.51001.25001.32001.3200104,900
Mar 13, 20241.61001.82001.61001.66001.660020,000
Mar 12, 20241.60001.71001.60001.69001.69006,300
Mar 11, 20241.75001.75001.69001.69001.690018,200
Mar 08, 20241.72001.86001.70001.72001.720029,900
Mar 07, 20241.69001.79001.68501.75001.750013,100
Mar 06, 20241.68001.72001.59001.69001.690029,300
Mar 05, 20241.65001.78001.65001.74001.740015,300
Mar 04, 20241.73001.77001.64001.70001.700020,700
Mar 01, 20241.67001.79601.62001.78001.780032,800
Feb 29, 20241.66001.83001.60001.72001.7200145,200
Feb 28, 20241.26001.65001.26001.60001.6000111,700
Feb 27, 20241.34001.44001.26001.31001.310017,300
Feb 26, 20241.34001.47601.31001.37001.370018,700
Feb 23, 20241.42001.42001.28001.41001.41009,600
Feb 22, 20241.44001.44001.29001.36001.36007,000
Feb 21, 20241.32001.40001.26001.36001.360014,900
Feb 20, 20241.39001.44501.33001.38001.380011,200
Feb 16, 20241.45001.46101.32001.38001.380016,700
Feb 15, 20241.35001.55701.35001.41001.41007,100
Feb 14, 20241.59001.59001.32001.36701.367068,100
Feb 13, 20241.58001.59001.47001.58001.580027,800
Feb 12, 20241.59001.59001.34001.54001.540035,700
Feb 09, 20241.66001.66001.48001.59001.590014,000
Feb 08, 20241.59001.59001.49501.55001.550016,100
Feb 07, 20241.65001.65001.40001.54001.540033,000
Feb 06, 20241.74001.74001.59001.67001.670026,600
Feb 05, 20241.70001.79001.62001.66001.660046,100
Feb 02, 20241.65001.80001.51001.70001.7000185,500
Feb 01, 20241.65001.65001.35001.47001.470053,200
Jan 31, 20241.35001.70001.33001.50001.5000208,800
Jan 30, 20241.25001.36001.21001.33001.330064,200
Jan 29, 20241.05001.43701.05001.21001.2100200,400
Jan 26, 20241.04001.07001.00001.05001.050011,200
Jan 25, 20241.00001.06001.00001.06001.060052,800
Jan 24, 20241.15001.15001.02001.02001.020016,900
Jan 23, 20241.10001.11001.07001.07001.070011,100
Jan 22, 20241.07001.18001.07001.13001.130021,400
Jan 19, 20241.04001.12001.04001.08001.080011,200
Jan 18, 20241.08001.10601.05001.05001.050011,400
Jan 17, 20241.07001.15001.02001.10001.100035,100
Jan 16, 20241.10001.12001.01601.08001.080029,300
Jan 12, 20241.11001.13001.07001.10001.100048,700
Jan 11, 20241.01001.18001.01001.13001.130070,800
Jan 10, 20241.33001.37001.12001.18001.1800132,800
Jan 09, 20241.64001.64001.15501.38001.3800256,700
Jan 08, 20241.75001.75001.60001.71001.710038,300
Jan 05, 20241.77001.85001.60001.73001.730075,100
Jan 04, 20241.86001.89001.72001.75001.750047,800
Jan 03, 20241.85001.85001.67001.85001.8500111,600
Jan 02, 20241.91002.12001.53001.98001.9800645,300
Dec 29, 20231.57002.35001.51002.29002.29001,130,200
Dec 28, 20231.20001.47001.12001.47001.4700458,500
Dec 27, 20231.20001.20000.92001.00001.0000107,900
Dec 26, 20231.06001.17001.03501.15001.150074,900
Dec 22, 20230.88001.10000.88001.03001.0300143,300
Dec 21, 20230.72900.88000.71000.85000.850085,300
Dec 20, 20230.71000.71700.67800.71000.710021,900
Dec 19, 20230.75500.78000.67500.73200.732071,900
Dec 18, 20230.77200.82000.76100.79700.797066,900
Dec 15, 20230.93300.93300.79600.85500.855068,000
Dec 14, 20230.86701.03000.86100.96200.9620319,000
Dec 13, 20230.65000.87000.65000.79600.7960479,200
Dec 12, 20230.63000.65000.61100.63500.635014,700
Dec 11, 20230.62000.65600.62000.64000.640010,600
Dec 08, 20230.59000.62000.58000.62000.620050,100
Dec 07, 20230.56000.64000.56000.62000.620012,900
Dec 06, 20230.65000.65000.53100.62000.620056,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...