RenovoRx, Inc. RNXT
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,58+0,03 (+1,94 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,58 | +1,94 % | $1,57 | $1,61 | $1,55 | 269,40K |
| 2026-10-01 | $1,55 | -0,64 % | $1,57 | $1,59 | $1,50 | 404,00K |
| 2026-09-30 | $1,56 | -0,64 % | $1,57 | $1,64 | $1,54 | 397,20K |
| 2026-09-29 | $1,57 | +1,29 % | $1,57 | $1,59 | $1,51 | 370,00K |
| 2026-09-28 | $1,55 | -6,63 % | $1,65 | $1,65 | $1,50 | 876,70K |
| 2026-09-25 | $1,66 | -1,19 % | $1,69 | $1,73 | $1,64 | 490,60K |
| 2026-09-24 | $1,68 | +3,07 % | $1,61 | $1,70 | $1,53 | 630,00K |
| 2026-09-23 | $1,63 | -4,12 % | $1,70 | $1,80 | $1,60 | 765,00K |
| 2026-09-22 | $1,70 | +1,80 % | $1,70 | $1,73 | $1,67 | 383,90K |
| 2026-09-21 | $1,67 | -1,18 % | $1,69 | $1,74 | $1,63 | 482,50K |
| 2026-09-18 | $1,69 | -2,31 % | $1,74 | $1,75 | $1,67 | 566,80K |
| 2026-09-17 | $1,73 | +11,61 % | $1,60 | $1,77 | $1,58 | 635,10K |
| 2026-09-16 | $1,55 | -9,88 % | $1,73 | $1,73 | $1,55 | 1,04M |
| 2026-09-15 | $1,72 | +1,78 % | $1,69 | $1,73 | $1,60 | 1,03M |
| 2026-09-14 | $1,69 | -3,98 % | $1,75 | $1,85 | $1,66 | 577,90K |
| 2026-09-11 | $1,76 | -0,56 % | $1,77 | $1,82 | $1,67 | 1,16M |
| 2026-09-10 | $1,77 | -11,28 % | $1,97 | $1,99 | $1,71 | 1,64M |
| 2026-09-09 | $2,00 | -9,32 % | $2,15 | $2,30 | $1,93 | 1,73M |
| 2026-09-08 | $2,20 | -7,95 % | $2,31 | $2,35 | $2,15 | 1,21M |
| 2026-09-04 | $2,39 | +0,84 % | $2,35 | $2,54 | $2,28 | 2,09M |
| 2026-09-03 | $2,37 | -5,95 % | $2,52 | $2,52 | $1,98 | 3,82M |
| 2026-09-02 | $2,52 | +19,43 % | $2,14 | $2,59 | $2,14 | 4,13M |
| 2026-09-01 | $2,11 | +9,33 % | $1,91 | $2,20 | $1,83 | 3,31M |
| 2026-08-31 | $1,93 | +15,57 % | $1,74 | $1,97 | $1,65 | 3,29M |
| 2026-08-28 | $1,67 | +12,84 % | $1,48 | $1,68 | $1,47 | 1,05M |
| 2026-08-27 | $1,48 | -0,67 % | $1,47 | $1,55 | $1,43 | 427,90K |
| 2026-08-26 | $1,49 | +4,93 % | $1,41 | $1,55 | $1,38 | 763,80K |
| 2026-08-25 | $1,42 | +13,60 % | $1,30 | $1,56 | $1,27 | 1,35M |
| 2026-08-24 | $1,25 | -5,30 % | $1,33 | $1,36 | $1,24 | 264,00K |
| 2026-08-21 | $1,32 | 0,00 % | $1,30 | $1,33 | $1,25 | 233,10K |
| 2026-08-20 | $1,32 | +0,38 % | $1,29 | $1,35 | $1,23 | 381,20K |
| 2026-08-19 | $1,32 | +12,39 % | $1,17 | $1,34 | $1,15 | 582,30K |
| 2026-08-18 | $1,17 | -2,50 % | $1,21 | $1,27 | $1,12 | 499,00K |
| 2026-08-17 | $1,20 | -14,29 % | $1,41 | $1,50 | $1,18 | 1,22M |
| 2026-08-14 | $1,40 | +11,11 % | $1,27 | $1,45 | $1,26 | 1,01M |
| 2026-08-13 | $1,26 | +12,50 % | $1,12 | $1,30 | $1,12 | 993,50K |
| 2026-08-12 | $1,12 | -2,61 % | $1,14 | $1,16 | $1,10 | 477,10K |
| 2026-08-11 | $1,15 | -0,86 % | $1,16 | $1,20 | $1,12 | 361,50K |
| 2026-08-10 | $1,16 | +3,57 % | $1,14 | $1,16 | $1,09 | 317,60K |
| 2026-08-07 | $1,12 | -2,61 % | $1,17 | $1,20 | $1,10 | 317,80K |
| 2026-08-06 | $1,15 | +8,49 % | $1,07 | $1,18 | $1,07 | 693,60K |
| 2026-08-05 | $1,06 | +1,92 % | $1,06 | $1,10 | $1,04 | 316,70K |
| 2026-08-04 | $1,04 | -1,89 % | $0,98 | $1,06 | $0,98 | 401,80K |
| 2026-08-03 | $1,06 | +10,65 % | $0,96 | $1,10 | $0,95 | 703,80K |
| 2026-07-31 | $0,96 | +1,81 % | $0,95 | $0,97 | $0,92 | 245,00K |
| 2026-07-30 | $0,94 | +4,79 % | $0,91 | $0,95 | $0,91 | 113,50K |
| 2026-07-29 | $0,90 | -0,99 % | $0,91 | $0,93 | $0,89 | 127,60K |
| 2026-07-28 | $0,91 | -6,01 % | $0,93 | $0,97 | $0,88 | 219,70K |
| 2026-07-27 | $0,96 | +11,56 % | $0,90 | $0,98 | $0,87 | 867,70K |
| 2026-07-24 | $0,87 | +1,17 % | $0,86 | $0,88 | $0,84 | 148,20K |
| 2026-07-23 | $0,86 | -1,27 % | $0,86 | $0,87 | $0,85 | 73,20K |
| 2026-07-22 | $0,87 | -1,37 % | $0,86 | $0,89 | $0,86 | 98,90K |
| 2026-07-21 | $0,88 | +1,62 % | $0,86 | $0,89 | $0,85 | 117,40K |
| 2026-07-20 | $0,86 | -0,12 % | $0,86 | $0,88 | $0,86 | 56,30K |
| 2026-07-17 | $0,87 | -1,82 % | $0,86 | $0,92 | $0,85 | 112,20K |
| 2026-07-16 | $0,88 | +2,44 % | $0,88 | $0,89 | $0,85 | 206,10K |
| 2026-07-15 | $0,86 | +1,18 % | $0,87 | $0,89 | $0,85 | 90,80K |
| 2026-07-14 | $0,85 | -6,90 % | $0,93 | $0,94 | $0,83 | 399,50K |
| 2026-07-13 | $0,91 | -1,83 % | $0,91 | $0,94 | $0,88 | 169,90K |
| 2026-07-10 | $0,93 | -1,06 % | $0,94 | $0,94 | $0,90 | 40,10K |
| 2026-07-09 | $0,94 | +4,44 % | $0,91 | $0,94 | $0,90 | 132,90K |
| 2026-07-08 | $0,90 | -3,02 % | $0,92 | $0,93 | $0,89 | 108,30K |
| 2026-07-07 | $0,93 | -2,11 % | $0,93 | $0,94 | $0,90 | 407,20K |
| 2026-07-06 | $0,95 | +3,04 % | $0,91 | $0,96 | $0,91 | 258,10K |
| 2026-07-02 | $0,92 | -3,66 % | $0,95 | $0,97 | $0,92 | 204,70K |
| 2026-07-01 | $0,95 | -2,55 % | $0,99 | $0,99 | $0,93 | 174,10K |
| 2026-06-30 | $0,98 | +1,03 % | $0,97 | $0,99 | $0,95 | 216,30K |
| 2026-06-29 | $0,97 | +2,75 % | $0,94 | $0,98 | $0,93 | 137,70K |
| 2026-06-26 | $0,94 | +1,51 % | $0,93 | $1,00 | $0,92 | 525,20K |
| 2026-06-25 | $0,93 | -2,41 % | $0,95 | $0,99 | $0,93 | 305,70K |
| 2026-06-24 | $0,95 | +4,61 % | $0,91 | $0,98 | $0,91 | 330,40K |
| 2026-06-23 | $0,91 | +0,11 % | $0,89 | $0,93 | $0,89 | 163,60K |
| 2026-06-22 | $0,91 | -1,09 % | $0,92 | $0,93 | $0,87 | 249,00K |
| 2026-06-18 | $0,92 | +3,25 % | $0,91 | $0,94 | $0,89 | 330,60K |
| 2026-06-17 | $0,89 | +1,25 % | $0,88 | $0,92 | $0,87 | 137,90K |
| 2026-06-16 | $0,88 | -0,68 % | $0,88 | $0,89 | $0,87 | 83,90K |
| 2026-06-15 | $0,89 | +4,98 % | $0,84 | $0,89 | $0,84 | 173,80K |
| 2026-06-12 | $0,84 | -2,43 % | $0,86 | $0,89 | $0,84 | 129,60K |
| 2026-06-11 | $0,87 | +1,65 % | $0,87 | $0,87 | $0,85 | 262,60K |
| 2026-06-10 | $0,85 | -1,05 % | $0,88 | $0,90 | $0,85 | 226,50K |
| 2026-06-09 | $0,86 | -2,93 % | $0,89 | $0,90 | $0,85 | 166,60K |
| 2026-06-08 | $0,89 | +1,61 % | $0,91 | $0,94 | $0,88 | 429,60K |
| 2026-06-05 | $0,87 | -10,56 % | $0,97 | $0,99 | $0,87 | 326,00K |
| 2026-06-04 | $0,98 | +7,62 % | $0,91 | $0,99 | $0,87 | 525,30K |
| 2026-06-03 | $0,91 | -0,55 % | $0,90 | $0,93 | $0,87 | 332,00K |
| 2026-06-02 | $0,91 | -1,09 % | $0,95 | $0,97 | $0,91 | 244,30K |
| 2026-06-01 | $0,92 | +1,32 % | $0,94 | $0,98 | $0,92 | 551,40K |
| 2026-05-29 | $0,91 | -8,09 % | $0,98 | $0,99 | $0,91 | 317,40K |
| 2026-05-28 | $0,99 | +6,23 % | $0,92 | $0,99 | $0,87 | 699,70K |
| 2026-05-27 | $0,93 | +1,64 % | $0,90 | $0,95 | $0,89 | 226,80K |