Canada markets close in 2 hours 34 minutes

RenovoRx, Inc. (RNXT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.40000.0000 (0.00%)
As of 01:02PM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 20241.39431.42001.37001.40001.400018,995
May 20, 20241.40001.43001.37001.40001.400023,300
May 17, 20241.40001.45001.36001.37001.370029,100
May 16, 20241.46001.46001.38401.46001.46006,400
May 15, 20241.48001.48001.38001.39001.390018,500
May 14, 20241.43001.46001.37001.45101.451010,600
May 13, 20241.37001.44001.36001.41001.410019,300
May 10, 20241.42001.45001.33001.45001.450024,700
May 09, 20241.31501.47001.31501.34501.345063,000
May 08, 20241.32001.37001.29001.37001.370014,400
May 07, 20241.31001.34001.29601.30001.300010,800
May 06, 20241.19001.32001.19001.26001.260012,700
May 03, 20241.26501.30001.22001.22001.220023,500
May 02, 20241.19001.27001.19001.27001.270013,400
May 01, 20241.23001.24601.14001.21001.210020,600
Apr 30, 20241.21001.28001.21001.21001.21008,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...