Reneo Pharmaceuticals Inc (RPHM)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -1.98675496689 | 1.51 | 1.56 | 1.47 | 50554 | 1.494798 | CS |
| 4 | -0.1 | -6.32911392405 | 1.58 | 1.65 | 1.46 | 186297 | 1.52257219 | CS |
| 12 | -0.18 | -10.843373494 | 1.66 | 1.93 | 1.42 | 286529 | 1.61461943 | CS |
| 26 | -0.15 | -9.20245398773 | 1.63 | 1.93 | 1.32 | 253480 | 1.63291226 | CS |
| 52 | -5.29 | -78.1388478582 | 6.77 | 9.21 | 0.9801 | 419361 | 2.5051462 | CS |
| 156 | -7.14 | -82.8306264501 | 8.62 | 11.3999 | 0.9801 | 185902 | 3.32924581 | CS |
| 260 | -13.82 | -90.3267973856 | 15.3 | 16.83 | 0.9801 | 178445 | 3.70663778 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 1.48 | 0.01 | 0.68 | 1.49 | 1.5 | 1.48 | 76061 |
| 1721342100 | 1.47 | -0.02 | -1.34 | 1.47 | 1.525 | 1.47 | 24926 |
| 1721255700 | 1.49 | -0.02 | -1.32 | 1.51 | 1.53 | 1.48 | 37648 |
| 1721169300 | 1.51 | -0.01 | -0.66 | 1.52 | 1.5351 | 1.5 | 16444 |
| 1721082900 | 1.52 | 0.04 | 2.70 | 1.49 | 1.54 | 1.4824 | 77998 |
| 1720823700 | 1.48 | -0.03 | -1.99 | 1.51 | 1.56 | 1.48 | 95752 |
| 1720737300 | 1.51 | 0.05 | 3.42 | 1.51 | 1.565 | 1.49 | 173824 |
| 1720650900 | 1.46 | -0.04 | -2.67 | 1.5 | 1.52 | 1.46 | 71533 |
| 1720564500 | 1.5 | 0.03 | 2.04 | 1.46 | 1.53 | 1.46 | 109231 |
| 1720478100 | 1.47 | -0.03 | -2.00 | 1.49 | 1.52 | 1.46 | 123600 |
| 1720218900 | 1.5 | -0.01 | -0.66 | 1.48 | 1.54 | 1.48 | 262196 |
| 1720040640 | 1.51 | 0 | 0.00 | 1.52 | 1.54 | 1.48 | 72409 |
| 1719959700 | 1.51 | -0.04 | -2.58 | 1.57 | 1.5815999 | 1.51 | 127093 |
| 1719873300 | 1.55 | 0.04 | 2.65 | 1.53 | 1.61 | 1.53 | 127536 |
| 1719614100 | 1.51 | -0.1 | -6.21 | 1.59 | 1.6299999 | 1.51 | 1651738 |
| 1719527700 | 1.61 | 0.04 | 2.55 | 1.57 | 1.65 | 1.57 | 115249 |
| 1719441300 | 1.57 | -0.04 | -2.48 | 1.59 | 1.62 | 1.57 | 103363 |
| 1719354900 | 1.61 | -0.01 | -0.62 | 1.59 | 1.62 | 1.57 | 65069 |
| 1719268500 | 1.62 | 0 | 0.00 | 1.59 | 1.6375 | 1.5801 | 129659 |
| 1719009300 | 1.62 | 0.05 | 3.18 | 1.58 | 1.6399999 | 1.563 | 154373 |
| 1718922900 | 1.57 | -0.01 | -0.63 | 1.57 | 1.595 | 1.57 | 227402 |
| 1718750100 | 1.58 | -0.07 | -4.24 | 1.6399999 | 1.665 | 1.57 | 196557 |
| 1718663700 | 1.65 | -0.01 | -0.60 | 1.65 | 1.68 | 1.615 | 151566 |
| 1718404500 | 1.66 | -0.04 | -2.35 | 1.67 | 1.7 | 1.62 | 148820 |
| 1718318100 | 1.7 | -0.04 | -2.30 | 1.73 | 1.73 | 1.67 | 116943 |
| 1718231700 | 1.74 | 0.03 | 1.75 | 1.89 | 1.89 | 1.66 | 404866 |
| 1718145300 | 1.71 | 0.03 | 1.79 | 1.66 | 1.73 | 1.6399999 | 96359 |
| 1718058900 | 1.68 | 0.01 | 0.60 | 1.67 | 1.69 | 1.6399999 | 61324 |
| 1717799700 | 1.67 | -0.02 | -1.18 | 1.69 | 1.69 | 1.65 | 38302 |
| 1717713300 | 1.69 | -0.01 | -0.59 | 1.69 | 1.72 | 1.655 | 66309 |
| 1717626900 | 1.7 | 0.04 | 2.41 | 1.68 | 1.72 | 1.65 | 68257 |
| 1717540500 | 1.66 | -0.01 | -0.60 | 1.67 | 1.68 | 1.65 | 47622 |
| 1717454100 | 1.67 | 0.01 | 0.60 | 1.66 | 1.681 | 1.66 | 38485 |
| 1717194900 | 1.66 | -0.06 | -3.49 | 1.72 | 1.723 | 1.61 | 108667 |
| 1717108500 | 1.72 | 0.03 | 1.78 | 1.7 | 1.74 | 1.66 | 50684 |
| 1717022100 | 1.69 | -0.05 | -2.87 | 1.69 | 1.79 | 1.69 | 83705 |
| 1716935700 | 1.74 | 0.08 | 4.82 | 1.66 | 1.8 | 1.6299999 | 146618 |
| 1716590100 | 1.66 | -0.07 | -4.05 | 1.73 | 1.75 | 1.65 | 135156 |
| 1716503700 | 1.73 | -0.1 | -5.46 | 1.8 | 1.845 | 1.7 | 123639 |
| 1716417300 | 1.83 | -0.06 | -3.17 | 1.82 | 1.9 | 1.79 | 121389 |
| 1716330900 | 1.89 | -0.01 | -0.53 | 1.82 | 1.93 | 1.81 | 100069 |
| 1716244500 | 1.9 | 0.15 | 8.57 | 1.65 | 1.92 | 1.65 | 284462 |
| 1715985300 | 1.75 | 0.09 | 5.42 | 1.61 | 1.76 | 1.61 | 204722 |
| 1715898900 | 1.66 | 0.06 | 3.75 | 1.58 | 1.68 | 1.58 | 243687 |
| 1715812500 | 1.6 | -0.02 | -1.23 | 1.58 | 1.65 | 1.57 | 424880 |
| 1715726100 | 1.62 | 0.03 | 1.89 | 1.56 | 1.6598 | 1.42 | 1458663 |
| 1715639700 | 1.59 | -0.22 | -12.15 | 1.7 | 1.73 | 1.5501 | 6403387 |
| 1715380500 | 1.81 | -0.05 | -2.69 | 1.86 | 1.87 | 1.8 | 67284 |
| 1715294100 | 1.86 | 0.03 | 1.64 | 1.83 | 1.89 | 1.83 | 83118 |
| 1715207700 | 1.83 | 0.09 | 5.17 | 1.75 | 1.89 | 1.72 | 284836 |
| 1715121300 | 1.74 | 0.01 | 0.58 | 1.76 | 1.78 | 1.71 | 118135 |
| 1715034900 | 1.73 | -0.01 | -0.57 | 1.72 | 1.77 | 1.71 | 47121 |
| 1714775700 | 1.74 | 0.01 | 0.58 | 1.75 | 1.77 | 1.72 | 110683 |
| 1714689300 | 1.73 | 0.02 | 1.17 | 1.71 | 1.75 | 1.7 | 40609 |
| 1714602900 | 1.71 | 0.02 | 1.48 | 1.68 | 1.77 | 1.67 | 107875 |
| 1714516500 | 1.685 | 0.02 | 0.90 | 1.66 | 1.7 | 1.66 | 93297 |
| 1714430100 | 1.67 | 0 | 0.00 | 1.65 | 1.67 | 1.6399999 | 171814 |
| 1714170900 | 1.67 | 0.02 | 1.21 | 1.66 | 1.7096 | 1.66 | 115223 |
| 1714084500 | 1.65 | -0.03 | -1.79 | 1.66 | 1.67 | 1.62 | 119312 |
| 1713998100 | 1.68 | 0 | 0.30 | 1.66 | 1.7 | 1.66 | 138349 |
| 1713911700 | 1.675 | -0.02 | -0.89 | 1.67 | 1.7201 | 1.6399999 | 78144 |
| 1713825300 | 1.69 | -0.05 | -2.87 | 1.73 | 1.7364 | 1.65 | 181894 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
