Skip to main content

Renovorx Inc (NQ: RNXT )

1.340 -0.040 (-2.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.320 1.400 1.250 1.340 17,338 -0.04(-2.90%)
Mar 27, 2024 1.390 1.420 1.300 1.380 19,081 +0.08(+6.15%)
Mar 26, 2024 1.330 1.506 1.300 1.300 10,681 -0.13(-9.09%)
Mar 25, 2024 1.360 1.510 1.300 1.430 5,009 +0.01(+0.70%)
Mar 22, 2024 1.490 1.490 1.330 1.420 10,874 -0.05(-3.40%)
Mar 21, 2024 1.398 1.503 1.390 1.470 3,889 +0.03(+2.08%)
Mar 20, 2024 1.410 1.460 1.392 1.440 3,016 +0.01(+0.70%)
Mar 19, 2024 1.390 1.470 1.390 1.430 22,182 +0.10(+7.52%)
Mar 18, 2024 1.360 1.400 1.310 1.330 12,076 +0.01(+0.76%)
Mar 15, 2024 1.280 1.370 1.210 1.320 47,168 +0.00(+0.00%)
Mar 14, 2024 1.260 1.510 1.250 1.320 104,858 -0.34(-20.48%)
Mar 13, 2024 1.610 1.820 1.610 1.660 20,002 -0.03(-1.78%)
Mar 12, 2024 1.600 1.710 1.600 1.690 6,278 +0.00(+0.00%)
Mar 11, 2024 1.750 1.750 1.690 1.690 18,162 -0.03(-1.74%)
Mar 08, 2024 1.720 1.860 1.700 1.720 29,911 -0.03(-1.71%)
Mar 07, 2024 1.690 1.790 1.685 1.750 13,061 +0.06(+3.55%)
Mar 06, 2024 1.680 1.720 1.590 1.690 29,279 -0.05(-2.87%)
Mar 05, 2024 1.650 1.780 1.650 1.740 15,271 +0.04(+2.35%)
Mar 04, 2024 1.730 1.770 1.640 1.700 20,741 -0.08(-4.49%)
Mar 01, 2024 1.670 1.796 1.620 1.780 32,817 +0.06(+3.49%)
Feb 29, 2024 1.660 1.830 1.600 1.720 144,765 +0.12(+7.50%)
Feb 28, 2024 1.260 1.650 1.260 1.600 111,362 +0.29(+22.14%)
Feb 27, 2024 1.340 1.440 1.260 1.310 17,299 -0.06(-4.38%)
Feb 26, 2024 1.340 1.476 1.310 1.370 18,845 -0.04(-2.84%)
Feb 23, 2024 1.420 1.420 1.280 1.410 9,609 +0.05(+3.68%)
Feb 22, 2024 1.440 1.440 1.290 1.360 6,996 +0.00(+0.00%)
Feb 21, 2024 1.320 1.400 1.260 1.360 14,881 -0.02(-1.45%)
Feb 20, 2024 1.390 1.445 1.330 1.380 11,220 +0.00(+0.00%)
Feb 16, 2024 1.450 1.461 1.320 1.380 16,727 -0.03(-2.13%)
Feb 15, 2024 1.350 1.557 1.350 1.410 7,082 +0.04(+3.18%)
Feb 14, 2024 1.590 1.590 1.320 1.367 68,060 -0.21(-13.51%)
Feb 13, 2024 1.580 1.590 1.470 1.580 27,848 +0.04(+2.60%)
Feb 12, 2024 1.590 1.590 1.340 1.540 35,674 -0.05(-3.14%)
Feb 09, 2024 1.660 1.660 1.480 1.590 14,024 +0.04(+2.57%)
Feb 08, 2024 1.590 1.590 1.495 1.550 15,672 +0.01(+0.66%)
Feb 07, 2024 1.650 1.650 1.400 1.540 33,049 -0.13(-7.78%)
Feb 06, 2024 1.740 1.740 1.590 1.670 26,551 +0.01(+0.60%)
Feb 05, 2024 1.700 1.790 1.620 1.660 46,059 -0.04(-2.35%)
Feb 02, 2024 1.650 1.800 1.510 1.700 185,543 +0.23(+15.65%)
Feb 01, 2024 1.650 1.650 1.350 1.470 53,163 -0.03(-2.00%)
Jan 31, 2024 1.350 1.700 1.330 1.500 208,765 +0.17(+12.78%)
Jan 30, 2024 1.250 1.360 1.210 1.330 60,838 +0.12(+9.92%)
Jan 29, 2024 1.050 1.437 1.050 1.210 198,994 +0.16(+15.24%)
Jan 26, 2024 1.040 1.070 1.000 1.050 11,165 -0.01(-0.94%)
Jan 25, 2024 1.000 1.060 1.000 1.060 52,805 +0.04(+3.92%)
Jan 24, 2024 1.150 1.150 1.020 1.020 16,893 -0.05(-4.67%)
Jan 23, 2024 1.100 1.110 1.070 1.070 11,137 -0.06(-5.31%)
Jan 22, 2024 1.070 1.180 1.070 1.130 21,420 +0.05(+4.63%)
Jan 19, 2024 1.040 1.120 1.040 1.080 11,158 +0.03(+2.86%)
Jan 18, 2024 1.080 1.106 1.050 1.050 11,416 -0.05(-4.55%)
Jan 17, 2024 1.070 1.150 1.020 1.100 35,058 +0.02(+1.85%)
Jan 16, 2024 1.100 1.120 1.016 1.080 29,337 -0.02(-1.82%)
Jan 12, 2024 1.110 1.130 1.070 1.100 48,684 -0.03(-2.65%)
Jan 11, 2024 1.010 1.180 1.010 1.130 70,791 -0.05(-4.24%)
Jan 10, 2024 1.330 1.370 1.120 1.180 132,841 -0.20(-14.49%)
Jan 09, 2024 1.640 1.640 1.155 1.380 256,406 -0.33(-19.30%)
Jan 08, 2024 1.750 1.750 1.600 1.710 36,306 -0.02(-1.16%)
Jan 05, 2024 1.770 1.850 1.600 1.730 75,929 -0.02(-1.14%)
Jan 04, 2024 1.860 1.890 1.720 1.750 47,780 -0.10(-5.41%)
Jan 03, 2024 1.850 1.850 1.670 1.850 111,574 -0.13(-6.57%)
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.