Skip to main content

Renovaro Inc. - Common Stock (NQ: RENB )

1.640 +0.190 (+13.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 1.460 1.650 1.445 1.640 735,800 +0.19(+13.10%)
Jun 13, 2024 1.440 1.650 1.280 1.450 841,705 +0.02(+1.40%)
Jun 12, 2024 1.480 1.570 1.340 1.430 682,348 -0.03(-2.05%)
Jun 11, 2024 1.530 1.700 1.350 1.460 1,798,785 -0.03(-2.01%)
Jun 10, 2024 1.340 2.340 1.340 1.490 10,278,759 +0.20(+15.50%)
Jun 07, 2024 1.340 1.430 1.280 1.290 157,793 -0.04(-3.01%)
Jun 06, 2024 1.400 1.470 1.310 1.330 229,551 -0.09(-6.34%)
Jun 05, 2024 1.450 1.490 1.380 1.420 162,717 -0.03(-2.07%)
Jun 04, 2024 1.420 1.490 1.320 1.450 186,097 +0.04(+2.84%)
Jun 03, 2024 1.490 1.550 1.300 1.410 245,428 -0.08(-5.37%)
May 31, 2024 1.470 1.580 1.450 1.490 242,910 +0.02(+1.36%)
May 30, 2024 1.440 1.570 1.360 1.470 380,274 +0.00(+0.00%)
May 29, 2024 1.400 1.500 1.320 1.470 235,462 +0.00(+0.00%)
May 28, 2024 1.500 1.750 1.450 1.470 1,172,714 +0.05(+3.52%)
May 24, 2024 1.340 1.490 1.200 1.420 1,138,589 +0.10(+7.58%)
May 23, 2024 1.000 1.610 1.000 1.320 5,001,835 +0.38(+40.43%)
May 22, 2024 0.9400 1.000 0.9300 0.9400 69,753 -0.02(-2.08%)
May 21, 2024 0.9600 1.080 0.8700 0.9600 153,673 -0.01(-1.03%)
May 20, 2024 0.9900 1.160 0.9372 0.9700 320,434 +0.00(+0.00%)
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%)
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.