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

Renovaro Inc. - Common Stock (NQ: RENB )

0.9700 +0.0527 (+5.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024 0.9100 0.9990 0.9000 0.9700 153,451 +0.05(+5.75%)
May 16, 2024 0.9800 1.169 0.8200 0.9173 359,583 -0.03(-3.17%)
May 15, 2024 1.130 1.130 0.9000 0.9473 237,059 -0.09(-8.91%)
May 14, 2024 1.160 1.169 1.010 1.040 258,892 -0.12(-10.34%)
May 13, 2024 1.200 1.280 1.100 1.160 236,055 +0.03(+2.65%)
May 10, 2024 1.190 1.260 1.130 1.130 189,680 -0.07(-5.83%)
May 09, 2024 1.480 1.480 1.180 1.200 207,357 -0.26(-17.81%)
May 08, 2024 1.460 1.550 1.320 1.460 269,281 -0.03(-2.01%)
May 07, 2024 1.520 1.520 1.440 1.490 241,583 +0.01(+0.68%)
May 06, 2024 1.480 1.550 1.480 1.480 177,717 -0.02(-1.33%)
May 03, 2024 1.500 1.580 1.450 1.500 307,481 +0.01(+0.67%)
May 02, 2024 1.500 1.580 1.420 1.490 217,316 +0.02(+1.36%)
May 01, 2024 1.510 1.610 1.450 1.470 451,182 -0.11(-6.96%)
Apr 30, 2024 1.540 1.840 1.500 1.580 1,006,467 +0.02(+1.28%)
Apr 29, 2024 1.500 1.620 1.240 1.560 439,601 +0.03(+1.96%)
Apr 26, 2024 1.790 2.100 1.500 1.530 1,044,301 -0.17(-10.00%)
Apr 25, 2024 1.900 1.990 1.560 1.700 427,977 -0.27(-13.71%)
Apr 24, 2024 1.890 2.090 1.890 1.970 206,935 -0.05(-2.48%)
Apr 23, 2024 2.120 2.180 1.930 2.020 292,624 -0.13(-6.05%)
Apr 22, 2024 2.160 2.200 2.110 2.150 110,931 -0.02(-0.92%)
Apr 19, 2024 2.280 2.280 1.980 2.170 207,913 -0.13(-5.65%)
Apr 18, 2024 2.250 2.380 2.130 2.300 127,476 +0.08(+3.60%)
Apr 17, 2024 2.450 2.450 2.190 2.220 157,146 -0.20(-8.26%)
Apr 16, 2024 2.550 2.700 2.340 2.420 200,477 -0.03(-1.22%)
Apr 15, 2024 2.290 2.620 2.280 2.450 424,129 +0.09(+3.81%)
Apr 12, 2024 2.520 2.520 2.260 2.360 238,760 -0.09(-3.67%)
Apr 11, 2024 2.420 2.610 2.385 2.450 311,926 -0.03(-1.21%)
Apr 10, 2024 2.700 2.840 2.430 2.480 212,557 -0.31(-11.11%)
Apr 09, 2024 2.880 2.970 2.710 2.790 131,571 -0.06(-2.11%)
Apr 08, 2024 2.760 2.930 2.650 2.850 165,117 +0.09(+3.26%)
Apr 05, 2024 2.720 2.940 2.590 2.760 249,197 -0.03(-1.08%)
Apr 04, 2024 2.840 2.895 2.720 2.790 96,122 +0.02(+0.72%)
Apr 03, 2024 2.810 2.880 2.740 2.770 55,883 -0.05(-1.77%)
Apr 02, 2024 3.000 3.000 2.750 2.820 110,404 -0.18(-6.00%)
Apr 01, 2024 2.660 3.050 2.610 3.000 151,062 +0.35(+13.21%)
Mar 28, 2024 2.760 2.790 2.620 2.650 131,132 -0.14(-5.02%)
Mar 27, 2024 2.950 3.000 2.760 2.790 243,132 -0.13(-4.45%)
Mar 26, 2024 3.010 3.100 2.840 2.920 107,819 +0.01(+0.34%)
Mar 25, 2024 3.080 3.130 2.800 2.910 311,108 -0.32(-9.91%)
Mar 22, 2024 2.860 3.240 2.850 3.230 118,198 +0.29(+9.86%)
Mar 21, 2024 2.850 2.940 2.770 2.940 229,150 +0.03(+1.03%)
Mar 20, 2024 3.170 3.170 2.790 2.910 206,937 -0.29(-9.06%)
Mar 19, 2024 2.970 3.200 2.800 3.200 1,034,299 +0.20(+6.67%)
Mar 18, 2024 3.130 3.130 2.870 3.000 1,095,535 -0.17(-5.36%)
Mar 15, 2024 3.240 3.250 2.970 3.170 1,490,145 +0.04(+1.28%)
Mar 14, 2024 2.950 3.170 2.830 3.130 883,032 +0.12(+3.99%)
Mar 13, 2024 3.140 3.150 2.800 3.010 1,040,888 -0.10(-3.22%)
Mar 12, 2024 3.010 3.210 2.930 3.110 264,657 +0.13(+4.36%)
Mar 11, 2024 3.250 3.280 2.960 2.980 359,545 -0.15(-4.79%)
Mar 08, 2024 2.900 3.380 2.855 3.130 334,139 +0.14(+4.68%)
Mar 07, 2024 2.690 3.170 2.620 2.990 415,059 +0.33(+12.41%)
Mar 06, 2024 2.420 2.690 2.420 2.660 229,346 +0.24(+9.92%)
Mar 05, 2024 2.500 2.820 2.410 2.420 324,571 -0.19(-7.28%)
Mar 04, 2024 2.200 2.850 2.200 2.610 596,005 +0.30(+12.99%)
Mar 01, 2024 2.500 2.500 2.230 2.310 138,451 -0.27(-10.47%)
Feb 29, 2024 2.250 2.735 2.180 2.580 323,293 +0.37(+16.74%)
Feb 28, 2024 2.160 2.255 2.101 2.210 100,926 +0.04(+1.84%)
Feb 27, 2024 2.320 2.320 2.090 2.170 84,706 -0.03(-1.36%)
Feb 26, 2024 2.050 2.300 1.984 2.200 184,707 +0.18(+8.91%)
Feb 23, 2024 1.970 2.020 1.930 2.020 220,259 +0.02(+1.00%)
Feb 22, 2024 2.100 2.100 1.950 2.000 169,070 -0.12(-5.66%)
Feb 21, 2024 2.040 2.180 2.020 2.120 132,282 +0.10(+4.95%)
Feb 20, 2024 2.320 2.320 1.955 2.020 600,756 -0.25(-11.01%)
Feb 16, 2024 2.100 2.400 2.020 2.270 367,628 +0.27(+13.50%)
Feb 15, 2024 2.130 2.200 1.959 2.000 187,146 -0.19(-8.68%)
Feb 14, 2024 1.980 2.700 1.950 2.190 892,153 +0.27(+14.06%)
Feb 13, 2024 3.300 3.345 1.620 1.920 947,977 -1.44(-42.86%)
Feb 12, 2024 3.420 3.595 3.160 3.360 198,663 -0.06(-1.75%)
Feb 09, 2024 3.490 3.563 3.400 3.420 126,682 -0.19(-5.26%)
Feb 08, 2024 4.030 4.030 3.550 3.610 112,589 -0.33(-8.38%)
Feb 07, 2024 4.360 4.360 3.800 3.940 171,249 -0.38(-8.80%)
Feb 06, 2024 4.450 4.450 4.150 4.320 212,504 -0.02(-0.46%)
Feb 05, 2024 4.390 4.400 4.260 4.340 271,272 -0.05(-1.14%)
Feb 02, 2024 4.410 4.440 4.300 4.390 122,354 +0.06(+1.39%)
Feb 01, 2024 4.310 4.440 4.202 4.330 111,344 -0.04(-0.92%)
Jan 31, 2024 4.430 4.430 4.210 4.370 185,000 -0.01(-0.23%)
Jan 30, 2024 4.420 4.540 4.200 4.380 83,761 +0.02(+0.46%)
Jan 29, 2024 4.800 4.880 4.270 4.360 147,146 -0.29(-6.24%)
Jan 26, 2024 5.000 5.000 4.500 4.650 263,708 -0.22(-4.62%)
Jan 25, 2024 4.650 5.250 4.580 4.875 533,140 +0.33(+7.38%)
Jan 24, 2024 4.630 4.690 4.230 4.540 103,894 -0.11(-2.37%)
Jan 23, 2024 4.890 4.900 4.440 4.650 68,914 -0.17(-3.53%)
Jan 22, 2024 4.800 5.000 4.535 4.820 134,521 +0.05(+1.05%)
Jan 19, 2024 4.360 4.840 4.360 4.770 173,426 +0.27(+6.00%)
Jan 18, 2024 4.550 4.580 4.120 4.500 285,034 -0.08(-1.75%)
Jan 17, 2024 4.300 4.800 4.010 4.580 190,841 +0.21(+4.81%)
Jan 16, 2024 4.430 4.430 3.890 4.370 154,986 -0.06(-1.35%)
Jan 12, 2024 4.330 4.530 4.110 4.430 134,377 +0.09(+2.07%)
Jan 11, 2024 4.400 4.450 4.160 4.340 97,157 -0.06(-1.36%)
Jan 10, 2024 4.450 4.500 4.274 4.400 95,174 -0.07(-1.57%)
Jan 09, 2024 3.850 4.470 3.700 4.470 162,154 +0.59(+15.21%)
Jan 08, 2024 3.920 3.945 3.680 3.880 99,780 +0.20(+5.43%)
Jan 05, 2024 3.650 4.080 3.580 3.680 238,322 +0.10(+2.79%)
Jan 04, 2024 3.360 3.670 3.360 3.580 172,670 +0.22(+6.55%)
Jan 03, 2024 3.080 3.500 3.080 3.360 95,287 +0.17(+5.33%)
Jan 02, 2024 3.150 3.190 2.990 3.190 35,978 +0.02(+0.63%)
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%)
Oct 02, 2023 4.540 5.000 4.400 4.700 437,846 +0.23(+5.15%)
Sep 29, 2023 3.880 4.500 3.880 4.470 471,024 +0.40(+9.83%)
Sep 28, 2023 3.890 4.100 3.716 4.070 111,631 +0.27(+7.11%)
Sep 27, 2023 3.800 3.910 3.640 3.800 347,548 +0.00(+0.00%)
Sep 26, 2023 3.740 4.100 3.720 3.800 169,130 -0.06(-1.55%)
Sep 25, 2023 3.800 3.990 3.740 3.860 316,235 -0.04(-1.03%)
Sep 22, 2023 3.990 3.990 3.650 3.900 274,005 +0.05(+1.30%)
Sep 21, 2023 3.400 3.870 3.360 3.850 543,555 +0.46(+13.57%)
Sep 20, 2023 2.950 3.420 2.950 3.390 482,806 +0.44(+14.92%)
Sep 19, 2023 3.010 3.038 2.720 2.950 145,818 +0.06(+2.08%)
Sep 18, 2023 3.000 3.133 2.790 2.890 131,399 -0.12(-3.99%)
Sep 15, 2023 3.100 3.100 2.900 3.010 282,883 -0.16(-5.05%)
Sep 14, 2023 3.350 3.484 3.100 3.170 77,061 -0.14(-4.23%)
Sep 13, 2023 3.230 3.420 3.230 3.310 116,624 +0.05(+1.53%)
Sep 12, 2023 3.610 3.690 3.220 3.260 347,123 -0.34(-9.44%)
Sep 11, 2023 3.250 3.600 446,217 +0.22(+6.51%)
Sep 06, 2023 3.380 0 -0.06(-1.74%)
Sep 05, 2023 3.330 3.580 3.100 3.440 367,336 +0.18(+5.52%)
Sep 01, 2023 3.380 3.380 3.000 3.260 457,912 +0.13(+4.15%)
Aug 31, 2023 3.000 3.240 2.740 3.130 338,955 +0.19(+6.46%)
Aug 30, 2023 2.670 3.050 2.536 2.940 635,011 +0.34(+13.08%)
Aug 29, 2023 2.350 2.710 2.340 2.600 148,005 +0.22(+9.24%)
Aug 28, 2023 2.410 2.460 2.190 2.380 174,190 -0.07(-2.86%)
Aug 25, 2023 2.400 2.780 2.250 2.450 408,725 +0.01(+0.41%)
Aug 24, 2023 2.060 2.480 1.992 2.440 356,626 +0.44(+22.00%)
Aug 23, 2023 2.150 2.190 1.920 2.000 255,552 -0.15(-6.98%)
Aug 22, 2023 1.890 2.200 1.890 2.150 571,094 +0.35(+19.44%)
Aug 21, 2023 1.700 2.000 1.610 1.800 315,079 +0.13(+7.78%)
Aug 18, 2023 1.620 1.670 1.560 1.670 142,082 +0.05(+3.09%)
Aug 17, 2023 1.640 1.660 1.460 1.620 503,454 +0.07(+4.52%)
Aug 16, 2023 1.330 1.630 1.330 1.550 183,341 +0.12(+8.39%)
Aug 15, 2023 1.750 1.765 1.400 1.430 335,961 -0.40(-21.86%)
Aug 14, 2023 1.610 1.900 1.610 1.830 920,823 +0.27(+17.31%)
Aug 11, 2023 1.430 1.620 1.340 1.560 926,746 +0.08(+5.41%)
Aug 10, 2023 1.400 1.710 1.370 1.480 2,982,287 -0.07(-4.52%)
Aug 09, 2023 1.860 2.340 1.310 1.550 33,899,928 +0.70(+82.35%)
Aug 08, 2023 0.6650 0.8800 0.6601 0.8500 270,232 +0.10(+13.03%)
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.