RenovoRx, Inc. RNXT
NASDAQ · United States · Health Technology
$1.58+0.03 (+1.94%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |