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

Renovorx Inc (NQ: RNXT )

1.350 -0.050 (-3.57%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 1.570 2.350 1.510 2.290 1,136,490 +0.82(+55.78%)
Dec 28, 2023 1.200 1.470 1.120 1.470 454,578 +0.47(+47.00%)
Dec 27, 2023 1.200 1.200 0.9201 1.000 102,833 -0.15(-13.04%)
Dec 26, 2023 1.060 1.170 1.035 1.150 74,904 +0.12(+11.65%)
Dec 22, 2023 0.8800 1.100 0.8800 1.030 144,130 +0.18(+21.22%)
Dec 21, 2023 0.7290 0.8800 0.7101 0.8497 83,985 +0.14(+19.68%)
Dec 20, 2023 0.7096 0.7169 0.6780 0.7100 21,871 -0.02(-2.94%)
Dec 19, 2023 0.7551 0.7796 0.6751 0.7315 71,853 -0.07(-8.22%)
Dec 18, 2023 0.7722 0.8200 0.7605 0.7970 66,879 -0.06(-6.78%)
Dec 15, 2023 0.9328 0.9328 0.7960 0.8550 67,953 -0.11(-11.09%)
Dec 14, 2023 0.8700 1.030 0.8611 0.9616 318,483 +0.17(+20.80%)
Dec 13, 2023 0.6500 0.8700 0.6500 0.7960 478,050 +0.16(+25.35%)
Dec 12, 2023 0.6305 0.6499 0.6110 0.6350 14,720 -0.01(-0.78%)
Dec 11, 2023 0.6200 0.6558 0.6200 0.6400 10,565 +0.02(+3.24%)
Dec 08, 2023 0.5900 0.6200 0.5800 0.6199 50,053 +0.00(+0.00%)
Dec 07, 2023 0.5600 0.6400 0.5600 0.6199 12,926 -0.00(-0.02%)
Dec 06, 2023 0.6500 0.6500 0.5306 0.6200 56,656 -0.03(-4.32%)
Dec 05, 2023 0.6700 0.6751 0.5950 0.6480 38,604 -0.00(-0.46%)
Dec 04, 2023 0.6500 0.7340 0.6500 0.6510 10,434 +0.00(+0.15%)
Dec 01, 2023 0.6300 0.6872 0.6300 0.6500 36,798 +0.01(+1.56%)
Nov 30, 2023 0.6600 0.6710 0.6231 0.6400 24,089 -0.04(-5.88%)
Nov 29, 2023 0.7100 0.7200 0.6800 0.6800 12,254 -0.00(-0.01%)
Nov 28, 2023 0.6509 0.7500 0.6509 0.6801 9,170 -0.01(-1.43%)
Nov 27, 2023 0.6800 0.8200 0.6501 0.6900 38,445 +0.01(+1.98%)
Nov 24, 2023 0.6600 0.6766 0.6225 0.6766 14,422 +0.03(+4.25%)
Nov 22, 2023 0.6200 0.6490 0.6041 0.6490 18,420 +0.03(+4.48%)
Nov 21, 2023 0.6450 0.6490 0.6001 0.6212 4,976 +0.01(+2.00%)
Nov 20, 2023 0.6766 0.6766 0.5503 0.6090 25,269 +0.01(+1.50%)
Nov 17, 2023 0.6200 0.6300 0.5504 0.6000 62,464 -0.03(-4.14%)
Nov 16, 2023 0.7202 0.7202 0.5750 0.6259 57,632 -0.12(-15.83%)
Nov 15, 2023 0.7700 0.7876 0.7200 0.7436 41,102 -0.01(-1.17%)
Nov 14, 2023 1.116 1.130 0.5502 0.7524 93,865 -0.30(-28.34%)
Nov 13, 2023 1.125 1.125 1.020 1.050 5,941 -0.03(-2.78%)
Nov 10, 2023 1.083 1.130 1.021 1.080 3,480 +0.05(+5.23%)
Nov 09, 2023 1.240 1.240 1.020 1.026 9,952 -0.11(-9.97%)
Nov 08, 2023 1.160 1.238 1.050 1.140 11,644 -0.02(-1.72%)
Nov 07, 2023 1.200 1.200 1.150 1.160 2,018 -0.02(-1.69%)
Nov 06, 2023 1.150 1.240 1.150 1.180 9,846 +0.03(+2.61%)
Nov 03, 2023 1.010 1.150 1.010 1.150 10,838 +0.14(+13.86%)
Nov 02, 2023 0.9900 1.080 0.9900 1.010 22,262 -0.05(-4.72%)
Nov 01, 2023 1.150 1.150 0.9507 1.060 11,750 -0.08(-7.02%)
Oct 31, 2023 1.050 1.160 0.9500 1.140 24,772 +0.14(+14.00%)
Oct 30, 2023 1.020 1.025 0.9538 1.000 24,489 -0.03(-2.91%)
Oct 27, 2023 1.149 1.149 1.010 1.030 5,541 +0.01(+0.98%)
Oct 26, 2023 1.060 1.060 1.020 1.020 7,391 -0.07(-6.43%)
Oct 25, 2023 1.125 1.125 1.090 1.090 6,571 -0.01(-0.91%)
Oct 24, 2023 1.145 1.150 1.100 1.100 2,085 -0.01(-0.89%)
Oct 23, 2023 1.110 1.135 1.110 1.110 1,159 -0.05(-4.30%)
Oct 20, 2023 1.130 1.160 1.120 1.160 4,498 +0.02(+2.00%)
Oct 19, 2023 1.120 1.160 1.115 1.137 6,857 +0.07(+6.28%)
Oct 18, 2023 1.185 1.185 1.060 1.070 17,073 -0.04(-3.60%)
Oct 17, 2023 1.180 1.190 1.110 1.110 12,954 -0.02(-1.77%)
Oct 16, 2023 1.140 1.240 1.130 1.130 6,951 +0.02(+1.80%)
Oct 13, 2023 1.125 1.200 1.085 1.110 15,373 -0.11(-9.02%)
Oct 12, 2023 1.150 1.250 1.150 1.220 5,774 +0.09(+7.96%)
Oct 11, 2023 1.110 1.235 1.110 1.130 14,191 -0.02(-1.74%)
Oct 10, 2023 1.250 1.250 1.123 1.150 5,657 -0.05(-4.17%)
Oct 09, 2023 1.130 1.242 1.120 1.200 5,821 +0.02(+1.69%)
Oct 06, 2023 1.120 1.210 1.120 1.180 19,017 +0.03(+2.61%)
Oct 05, 2023 1.220 1.250 1.050 1.150 13,743 +0.03(+2.67%)
Oct 04, 2023 1.030 1.135 0.9728 1.120 16,137 +0.07(+6.68%)
Oct 03, 2023 1.100 1.110 0.9919 1.050 33,655 -0.05(-4.98%)
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.