Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

RenovoRx, Inc. (RNXT)

1.0550
+0.0250
+(2.43%)
At close: May 7 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 20251.06001.06001.02001.05501.055063,000
May 6, 20251.04001.06001.03001.03001.030069,500
May 5, 20251.02001.06001.00001.03001.0300118,600
May 2, 20251.03001.03000.99001.00001.000091,700
May 1, 20250.99001.00500.97000.99000.9900112,600
Apr 30, 20250.97000.98500.95000.96000.960071,100
Apr 29, 20250.98001.00000.97000.97000.970061,800
Apr 28, 20250.98001.04000.97000.97200.972034,500
Apr 25, 20250.95101.01000.95000.99000.990071,400
Apr 24, 20250.98001.01000.95001.01001.0100200,200
Apr 23, 20250.95000.99500.94000.98000.9800180,900
Apr 22, 20250.94001.00000.94000.95000.950043,300
Apr 21, 20251.01001.02000.94000.95000.950037,700
Apr 17, 20251.03001.04000.98001.02001.0200109,200
Apr 16, 20250.92901.04000.92001.03001.0300359,300
Apr 15, 20250.91000.92800.85000.90000.9000200,400
Apr 14, 20250.88000.88000.80000.84500.8450214,800
Apr 11, 20250.84000.85000.75100.77200.7720112,700
Apr 10, 20250.84100.85000.78900.79100.791064,700
Apr 9, 20250.81100.90000.77000.83000.8300145,600
Apr 8, 20250.83300.85500.80000.80000.8000168,200
Apr 7, 20250.85000.90000.75000.79000.7900165,400
Apr 4, 20250.92100.97000.86000.88100.881021,200
Apr 3, 20251.00001.00000.80000.91000.910092,600
Apr 2, 20250.92001.01000.92001.00001.000047,000
Apr 1, 20250.98001.00000.95000.96000.960057,300
Mar 31, 20250.99001.03000.97000.99000.990067,400
Mar 28, 20251.07001.07001.00001.00001.000025,900
Mar 27, 20251.04001.06001.01001.02001.020053,900
Mar 26, 20251.05001.07000.97001.02001.0200175,000
Mar 25, 20251.07001.09801.00001.06001.0600183,000
Mar 24, 20250.94701.09000.94701.07001.0700256,000
Mar 21, 20251.01001.03000.95000.96000.9600201,900
Mar 20, 20251.01001.01000.97400.99200.992034,300
Mar 19, 20250.98001.01000.93900.97400.974014,500
Mar 18, 20251.00001.01000.95600.96500.965023,800
Mar 17, 20250.96001.01000.96001.00001.000024,900
Mar 14, 20251.04001.04000.96000.98600.986016,500
Mar 13, 20250.97001.05000.94201.02001.020091,700
Mar 12, 20250.95000.98000.94500.94500.94509,000
Mar 11, 20250.95000.96000.91000.93600.936027,700
Mar 10, 20250.94700.94700.91000.91000.910041,300
Mar 7, 20250.96501.00000.93300.95700.957033,700
Mar 6, 20250.95001.00000.91200.97500.975044,100
Mar 5, 20250.94100.96500.91000.95000.950064,700
Mar 4, 20250.91500.97700.91500.94100.941098,500
Mar 3, 20251.00001.00000.95000.95000.950042,000
Feb 28, 20250.99001.00000.95001.00001.0000122,700
Feb 27, 20251.00001.03000.99001.00001.000096,900
Feb 26, 20251.01001.01000.94001.00701.007079,500
Feb 25, 20250.97001.00000.88000.97000.9700181,100
Feb 24, 20251.06001.06000.97500.98700.9870145,400
Feb 21, 20251.03001.09001.02001.03001.030096,000
Feb 20, 20251.11001.12001.00001.03001.0300262,900
Feb 19, 20251.06001.12001.06001.12001.120092,500
Feb 18, 20251.08001.10001.02001.05001.0500100,300
Feb 14, 20251.01001.09001.01001.04001.0400296,400
Feb 13, 20251.16001.16001.00001.03001.0300763,600
Feb 12, 20251.15001.18001.10001.16001.160092,000
Feb 11, 20251.12001.16001.09001.15001.1500129,200
Feb 10, 20251.13001.17901.09001.15001.1500183,000
Feb 7, 20251.28001.28301.09001.16001.16001,452,200
Feb 6, 20251.50001.50001.38001.46001.4600352,900
Feb 5, 20251.36001.50001.36001.49001.4900124,100
Feb 4, 20251.38001.39001.32001.35001.350057,300
Feb 3, 20251.37001.39501.35001.37001.370033,800
Jan 31, 20251.34001.39001.31001.36001.360038,600
Jan 30, 20251.39001.40001.32001.34901.349034,300
Jan 29, 20251.40001.40001.32001.36001.360032,900
Jan 28, 20251.37001.37001.32101.35001.350057,600
Jan 27, 20251.38001.41001.31501.31501.3150107,300
Jan 24, 20251.50001.50001.38001.38001.380065,800
Jan 23, 20251.45001.53001.38001.38001.380086,600
Jan 22, 20251.53001.56001.47001.48001.480086,100
Jan 21, 20251.54001.69001.47001.54001.5400187,800
Jan 17, 20251.43001.55001.34301.50001.5000353,000
Jan 16, 20251.41001.60001.38001.41001.4100613,200
Jan 15, 20251.33001.41001.32501.41001.410052,700
Jan 14, 20251.41001.41001.32001.32001.320020,900
Jan 13, 20251.35001.38001.26001.35001.3500107,400
Jan 10, 20251.40001.40001.30001.33001.330048,900
Jan 8, 20251.43001.44001.32001.32001.320045,600
Jan 7, 20251.40001.40001.34001.37001.370022,800
Jan 6, 20251.41001.44001.35001.38001.380048,800
Jan 3, 20251.38001.45001.34001.38001.380078,000
Jan 2, 20251.27001.37001.27001.36001.360026,300
Dec 31, 20241.33001.47001.29001.29001.2900107,800
Dec 30, 20241.28001.39001.24001.39001.3900101,100
Dec 27, 20241.29001.31001.27001.30001.300040,600
Dec 26, 20241.31001.32301.26001.28001.280033,700
Dec 24, 20241.25001.33001.18301.29001.290038,000
Dec 23, 20241.27001.29001.21501.27001.270027,000
Dec 20, 20241.22001.27001.14001.25001.250094,700
Dec 19, 20241.11001.25001.11001.15001.150093,000
Dec 18, 20241.30101.30901.10001.11001.110069,700
Dec 17, 20241.22001.29801.22001.25001.250088,000
Dec 16, 20241.32001.32001.21001.25001.2500100,200
Dec 13, 20241.32001.39001.25001.28001.280073,600
Dec 12, 20241.38001.47501.28001.32001.320084,600
Dec 11, 20241.36001.55001.36001.41001.4100226,700
Dec 10, 20241.41001.41901.35001.37001.370039,800
Dec 9, 20241.44001.45001.35001.43001.430061,300
Dec 6, 20241.43001.47001.33001.40001.4000130,400
Dec 5, 20241.24001.47001.24001.38001.3800411,400
Dec 4, 20241.26001.27001.17001.19001.190040,300
Dec 3, 20241.17001.28001.15001.27001.270045,700
Dec 2, 20241.18001.24001.15001.20001.200065,300
Nov 29, 20241.27001.32001.25001.27001.270030,000
Nov 27, 20241.39001.39001.23001.26001.260052,000
Nov 26, 20241.38001.39001.25001.36001.3600104,300
Nov 25, 20241.35001.43001.21001.21001.2100170,600
Nov 22, 20241.30001.58001.18401.29001.2900262,900
Nov 21, 20241.18001.27301.08001.21001.2100115,400
Nov 20, 20241.16001.24001.13001.19001.1900251,600
Nov 19, 20241.10001.14001.04001.11001.110043,200
Nov 18, 20241.18001.18001.06001.07001.070045,800
Nov 15, 20241.11001.13901.06001.09001.090013,300
Nov 14, 20241.13001.17001.04001.09001.090077,700
Nov 13, 20241.15001.15001.08001.09001.090044,500
Nov 12, 20241.05201.16001.05201.09501.095011,800
Nov 11, 20241.18001.18001.04001.16001.160047,700
Nov 8, 20241.09001.18001.05001.14001.140066,900
Nov 7, 20241.04001.09901.02001.06401.064031,200
Nov 6, 20241.04001.04001.01001.04001.040010,300
Nov 5, 20241.02001.05001.02001.04001.04004,100
Nov 4, 20241.02001.04000.98001.04001.040011,900
Nov 1, 20240.98501.02000.98501.02001.02004,300
Oct 31, 20241.00001.00000.90000.99800.998026,500
Oct 30, 20241.04001.04000.99001.00001.000012,600
Oct 29, 20240.97001.04000.97001.03401.03409,300
Oct 28, 20240.91200.99800.91200.98000.980048,500
Oct 25, 20240.94400.95800.90000.90000.900012,600
Oct 24, 20240.99001.00000.77400.93000.930065,000
Oct 23, 20241.00001.00000.98000.98000.980019,900
Oct 22, 20240.99001.00000.98001.00001.000043,700
Oct 21, 20240.99001.00000.99000.99500.995028,200
Oct 18, 20241.03001.03000.98001.00001.00009,500
Oct 17, 20241.02001.02000.99001.00001.000013,000
Oct 16, 20241.00001.01500.98001.01501.01509,500
Oct 15, 20240.98601.00000.98600.99000.99007,500
Oct 14, 20240.99001.00000.98001.00001.000012,700
Oct 11, 20241.00001.00000.95000.98000.980017,900
Oct 10, 20241.00001.00000.99000.99500.99504,300
Oct 9, 20241.00001.00000.98700.99000.990014,700
Oct 8, 20241.10001.10000.99500.99900.999036,700
Oct 7, 20241.07601.09501.02001.07001.070027,100
Oct 4, 20241.01101.08601.01101.02001.02008,600
Oct 3, 20241.09001.09001.00201.03001.03005,900
Oct 2, 20241.01301.02001.00001.00501.005020,400
Oct 1, 20241.11001.11001.02001.02001.020030,000
Sep 30, 20241.07501.08001.01001.06001.060019,200
Sep 27, 20241.08001.13001.04001.06001.060088,600
Sep 26, 20241.09001.09000.98601.03501.035047,100
Sep 25, 20241.02001.06001.02001.05001.050086,500
Sep 24, 20241.00001.04000.98001.02001.020014,300
Sep 23, 20241.16001.19000.98001.03001.0300143,500
Sep 20, 20240.97001.30000.95001.22001.2200268,600
Sep 19, 20241.02001.05100.95000.98400.984026,100
Sep 18, 20241.00001.05000.99000.99000.990016,800
Sep 17, 20241.07001.11001.01001.01001.010038,200
Sep 16, 20241.09001.12001.06001.06001.06009,700
Sep 13, 20241.07001.12601.05001.12601.126030,400
Sep 12, 20241.10001.14001.05001.07001.070017,600
Sep 11, 20241.04401.25001.04001.05101.051095,200
Sep 10, 20241.07001.09801.02001.09801.098020,500
Sep 9, 20241.00001.10001.00001.08001.080024,500
Sep 6, 20241.01001.02001.00001.02001.02009,800
Sep 5, 20241.05001.05001.00001.00001.000018,600
Sep 4, 20241.00501.02001.00001.01001.01007,100
Sep 3, 20240.99001.02000.99001.02001.02004,200
Aug 30, 20241.05001.05000.98001.02001.020058,300
Aug 29, 20241.04001.04001.00001.03001.030021,200
Aug 28, 20241.00001.08000.99001.00001.000044,700
Aug 27, 20240.94001.00000.94000.96000.960032,900
Aug 26, 20240.96001.06000.94000.96200.962021,800
Aug 23, 20241.03001.03000.93001.01001.010033,700
Aug 22, 20241.11001.11000.93000.97000.970078,200
Aug 21, 20241.16001.16001.03001.06001.060036,600
Aug 20, 20241.11001.12001.05001.06001.060049,500
Aug 19, 20241.15001.15001.05001.06001.060029,900
Aug 16, 20241.10001.18001.07001.18001.180048,100
Aug 15, 20241.12001.15001.11001.11001.110021,000
Aug 14, 20241.18001.18001.11601.12001.120012,300
Aug 13, 20241.14501.17501.13001.16001.16003,500
Aug 12, 20241.19001.19001.11001.14001.14006,300
Aug 9, 20241.20001.21001.10301.10301.103012,200
Aug 8, 20241.13501.19001.10001.16001.160016,200
Aug 7, 20241.12001.15001.10001.11501.115010,200
Aug 6, 20241.17001.18001.14001.16001.160023,600
Aug 5, 20241.16301.22001.16001.20001.200011,800
Aug 2, 20241.19001.26001.19001.23001.230019,700
Aug 1, 20241.25001.25101.20001.23001.230045,800
Jul 31, 20241.24001.27001.20001.20001.200037,900
Jul 30, 20241.28001.30001.21001.29001.290022,600
Jul 29, 20241.28001.30001.24001.28001.280021,500
Jul 26, 20241.28001.29501.18301.28901.289016,300
Jul 25, 20241.24201.28001.23001.23001.23005,100
Jul 24, 20241.23001.30001.20001.24001.240014,000
Jul 23, 20241.20001.25001.17001.24001.240019,000
Jul 22, 20241.17001.18001.14001.18001.180033,400
Jul 19, 20241.22001.22001.10001.16001.160043,500
Jul 18, 20241.30001.31001.15001.19001.190049,200
Jul 17, 20241.27001.30001.26001.27001.27005,700
Jul 16, 20241.28001.28001.22001.25001.250013,100
Jul 15, 20241.30001.31001.26201.28001.280018,500
Jul 12, 20241.15001.29101.15001.29101.291097,400
Jul 11, 20241.14001.19701.14001.17001.17007,700
Jul 10, 20241.24001.24001.15001.16001.160040,900
Jul 9, 20241.17001.19301.15001.18001.18009,800
Jul 8, 20241.14001.21501.14001.21001.210039,600
Jul 5, 20241.11001.19101.11001.13501.135020,100
Jul 3, 20241.11001.14901.11001.12001.12007,400
Jul 2, 20241.11001.15001.11001.13001.130020,800
Jul 1, 20241.15001.16001.11201.15001.150015,300
Jun 28, 20241.23001.23001.13001.13001.130028,700
Jun 27, 20241.20001.20001.11001.16001.160017,500
Jun 26, 20241.11001.18001.11001.13001.130027,600
Jun 25, 20241.09001.21401.08001.13001.130061,400
Jun 24, 20241.14001.19501.11001.14501.145028,100
Jun 21, 20241.29901.30001.10001.10001.1000212,600
Jun 20, 20241.34001.38001.24001.30001.300054,400
Jun 18, 20241.35001.41001.33001.37001.3700175,900
Jun 17, 20241.29001.35001.24001.35001.3500159,300
Jun 14, 20241.03001.23001.03001.18001.180088,300
Jun 13, 20241.15001.16001.04001.05001.0500104,800
Jun 12, 20241.10001.34001.06001.17001.1700202,100
Jun 11, 20241.05001.14001.03001.05001.0500105,800
Jun 10, 20241.01001.08001.00001.03001.030075,200
Jun 7, 20241.03001.06001.01501.02001.020045,900
Jun 6, 20241.08001.08001.03101.05001.050074,600
Jun 5, 20241.10001.15001.05001.07001.070050,500
Jun 4, 20241.12001.13001.02001.06901.069059,100
Jun 3, 20241.15001.22001.11001.15001.150034,300
May 31, 20241.22001.29001.15001.16001.160013,200
May 30, 20241.19001.30001.16001.17001.170024,200
May 29, 20241.21001.27001.19001.23001.230011,900
May 28, 20241.22001.31001.22001.27001.270012,700
May 24, 20241.35001.35001.20001.26001.260047,900
May 23, 20241.39001.39001.34001.35001.350024,000
May 22, 20241.39001.40001.37401.40001.40009,800
May 21, 20241.42001.42001.35001.35001.350033,600
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 9, 20241.31501.47001.31501.34501.345063,000
May 8, 20241.32001.37001.29001.37001.370014,400

Related Tickers

ACTU Actuate Therapeutics, Inc. Common stock
9.30
+0.98%
 
INDP Indaptus Therapeutics, Inc.
0.4300
0.00%
 
PXMD PaxMedica, Inc.
0.0001
0.00%
 
PRLD Prelude Therapeutics Incorporated
0.7643
-3.98%
 
LIXT Lixte Biotechnology Holdings, Inc.
1.1700
-0.85%
 
INAB IN8bio, Inc.
0.1645
+0.43%
 
ABVC ABVC BioPharma, Inc.
1.2700
+10.43%
 
PALI Palisade Bio, Inc.
0.7600
-8.96%
 
PBLA Panbela Therapeutics, Inc.
0.3150
0.00%
 
ENTA Enanta Pharmaceuticals, Inc.
5.06
+0.20%