RenovoRx, Inc. - Common Stock (RNXT)

0.8332
-0.0486 (-5.51%)
NASDAQ · Last Trade: Mar 3rd, 8:01 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
2/02/20261.081.081.011.02314,3591.02
1/30/20261.001.050.931.04367,3321.04
1/29/20260.900.970.870.96249,0950.96
1/28/20260.900.940.900.90146,6120.90
1/27/20260.970.980.890.90204,8610.90
1/26/20261.021.040.950.98317,3100.98
1/23/20261.021.020.991.00112,0931.00
1/22/20261.031.060.991.02328,3171.02
1/21/20261.041.050.991.00190,0261.00
1/20/20260.981.050.971.04176,1031.04
1/16/20261.031.040.991.02152,6711.02
1/15/20261.071.071.011.03238,8061.03
1/14/20261.041.081.011.06194,9791.06
1/13/20261.021.051.001.04170,6281.04
1/12/20261.031.100.981.05713,8711.05
1/09/20261.201.251.091.12899,9931.12
1/08/20261.121.201.051.151,286,1081.15
1/07/20261.051.060.991.01234,0671.01
1/06/20260.971.060.951.02494,9181.02
1/05/20260.870.960.870.95352,4870.95
1/02/20260.860.920.830.84220,3830.84
12/31/20250.870.910.840.84122,5760.84
12/30/20250.810.920.790.87229,6800.87
12/29/20250.840.860.790.81386,0680.81
12/26/20250.890.900.830.85289,8870.85
12/24/20250.920.930.890.90126,7480.90
12/23/20250.900.980.900.91131,9290.91
12/22/20250.930.980.890.90223,8160.90
12/19/20250.940.980.900.93204,2700.93
12/18/20250.890.920.860.9091,8030.90
12/17/20250.860.890.850.87117,1630.87
12/16/20250.930.970.830.84384,7600.84
12/15/20251.001.000.930.94168,8810.94
12/12/20250.981.000.950.96179,1810.96
12/11/20251.001.000.960.99190,1730.99
12/10/20250.941.000.940.98197,3520.98
12/09/20250.951.000.930.96201,8200.96
12/08/20250.950.980.920.94149,0180.94
12/05/20250.950.970.930.94116,0860.94
12/04/20250.920.960.910.95145,6040.95