RenovoRx, Inc. RNXT
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$1,58+0,03 (+%1,94)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |