Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Renovaro Inc. - Common Stock (NQ: RENB )

1.490 +0.020 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 3.200 3.430 3.130 3.170 27,697 -0.02(-0.63%)
Dec 28, 2023 3.150 3.370 3.020 3.190 91,556 +0.04(+1.27%)
Dec 27, 2023 3.370 3.370 2.820 3.150 131,860 -0.17(-5.12%)
Dec 26, 2023 3.250 3.420 3.250 3.320 9,818 +0.07(+2.15%)
Dec 22, 2023 3.330 3.350 3.200 3.250 24,949 -0.09(-2.69%)
Dec 21, 2023 3.300 3.393 3.250 3.340 21,745 +0.03(+0.91%)
Dec 20, 2023 3.370 3.385 3.200 3.310 28,691 -0.04(-1.19%)
Dec 19, 2023 3.490 3.490 3.296 3.350 41,242 -0.04(-1.18%)
Dec 18, 2023 3.540 3.600 3.210 3.390 74,045 -0.15(-4.24%)
Dec 15, 2023 3.590 3.800 3.540 3.540 279,466 +0.01(+0.28%)
Dec 14, 2023 3.330 3.730 3.330 3.530 85,808 +0.14(+4.13%)
Dec 13, 2023 3.480 3.590 3.280 3.390 91,666 -0.07(-2.02%)
Dec 12, 2023 3.680 3.683 3.460 3.460 101,969 -0.17(-4.68%)
Dec 11, 2023 3.750 3.860 3.550 3.630 125,877 +0.14(+4.01%)
Dec 08, 2023 3.410 3.550 3.398 3.490 58,110 +0.13(+3.87%)
Dec 07, 2023 3.300 3.630 3.290 3.360 70,091 +0.00(+0.00%)
Dec 06, 2023 3.330 3.490 3.230 3.360 85,984 +0.03(+0.90%)
Dec 05, 2023 3.290 3.350 3.110 3.330 103,137 +0.04(+1.22%)
Dec 04, 2023 3.340 3.340 3.180 3.290 52,251 -0.02(-0.60%)
Dec 01, 2023 3.310 3.400 3.200 3.310 44,316 -0.02(-0.60%)
Nov 30, 2023 3.310 3.500 3.160 3.330 145,205 +0.03(+0.91%)
Nov 29, 2023 3.300 3.340 3.150 3.300 49,393 +0.07(+2.17%)
Nov 28, 2023 3.450 3.450 3.113 3.230 78,525 -0.20(-5.83%)
Nov 27, 2023 3.350 3.595 3.120 3.430 121,826 +0.10(+3.00%)
Nov 24, 2023 3.170 3.380 3.020 3.330 52,885 +0.31(+10.26%)
Nov 22, 2023 2.870 3.220 2.830 3.020 138,062 +0.13(+4.50%)
Nov 21, 2023 2.880 3.240 2.820 2.890 96,736 +0.00(+0.00%)
Nov 20, 2023 2.960 3.020 2.793 2.890 60,820 -0.03(-1.03%)
Nov 17, 2023 2.980 3.200 2.810 2.920 120,588 +0.10(+3.73%)
Nov 16, 2023 3.010 3.010 2.745 2.815 61,822 -0.19(-6.32%)
Nov 15, 2023 3.080 3.155 2.910 3.005 160,700 -0.02(-0.83%)
Nov 14, 2023 3.200 3.450 2.950 3.030 116,102 -0.10(-3.19%)
Nov 13, 2023 2.970 3.190 2.860 3.130 66,593 +0.19(+6.46%)
Nov 10, 2023 2.830 3.178 2.650 2.940 57,864 +0.15(+5.38%)
Nov 09, 2023 2.840 2.840 2.610 2.790 32,297 +0.00(+0.00%)
Nov 08, 2023 2.940 2.940 2.650 2.790 42,175 -0.08(-2.79%)
Nov 07, 2023 2.720 2.960 2.590 2.870 61,110 +0.08(+2.87%)
Nov 06, 2023 3.500 3.510 2.770 2.790 187,501 -0.42(-13.08%)
Nov 03, 2023 3.100 3.280 3.040 3.210 73,914 +0.16(+5.25%)
Nov 02, 2023 2.940 3.100 2.920 3.050 133,138 +0.15(+5.17%)
Nov 01, 2023 2.900 3.000 2.810 2.900 71,816 +0.06(+2.11%)
Oct 31, 2023 2.810 2.850 2.680 2.840 100,661 +0.06(+2.16%)
Oct 30, 2023 2.710 2.785 2.650 2.780 74,122 +0.07(+2.58%)
Oct 27, 2023 2.780 2.850 2.680 2.710 49,419 -0.09(-3.21%)
Oct 26, 2023 2.890 2.890 2.600 2.800 136,494 -0.09(-3.11%)
Oct 25, 2023 2.600 3.090 2.600 2.890 183,914 +0.34(+13.33%)
Oct 24, 2023 2.880 2.890 2.400 2.550 250,199 -0.21(-7.61%)
Oct 23, 2023 3.030 3.170 2.720 2.760 224,511 -0.24(-8.00%)
Oct 20, 2023 3.380 3.410 2.440 3.000 563,010 -0.45(-13.04%)
Oct 19, 2023 3.850 3.880 3.370 3.450 257,142 -0.39(-10.16%)
Oct 18, 2023 4.160 4.400 3.800 3.840 203,350 -0.39(-9.22%)
Oct 17, 2023 4.450 4.650 4.230 4.230 278,383 -0.28(-6.21%)
Oct 16, 2023 4.700 4.700 4.470 4.510 104,600 -0.19(-4.04%)
Oct 13, 2023 4.690 4.780 4.614 4.700 86,069 +0.02(+0.43%)
Oct 12, 2023 5.000 5.036 4.560 4.680 145,980 -0.20(-4.00%)
Oct 11, 2023 5.080 5.250 4.750 4.875 360,184 -0.30(-5.89%)
Oct 10, 2023 4.100 5.250 4.080 5.180 624,574 +0.83(+19.08%)
Oct 09, 2023 4.380 4.480 4.200 4.350 38,401 -0.25(-5.43%)
Oct 06, 2023 4.300 4.620 4.060 4.600 257,818 +0.30(+6.98%)
Oct 05, 2023 4.940 4.950 4.100 4.300 216,290 -0.35(-7.53%)
Oct 04, 2023 4.500 4.650 4.300 4.650 207,487 +0.10(+2.20%)
Oct 03, 2023 4.700 4.700 4.200 4.550 173,773 -0.15(-3.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.