Renovaro Inc (RENB)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.006 | 1.00166944908 | 0.599 | 0.7678 | 0.58 | 480439 | 0.67133146 | CS |
| 4 | -0.074 | -10.8983799705 | 0.679 | 0.7678 | 0.505 | 291548 | 0.63449623 | CS |
| 12 | -0.975 | -61.7088607595 | 1.58 | 1.79 | 0.42 | 636065 | 1.0280469 | CS |
| 26 | -2.525 | -80.6709265176 | 3.13 | 3.24 | 0.42 | 639798 | 1.36733308 | CS |
| 52 | -2.395 | -79.8333333333 | 3 | 5.25 | 0.42 | 426665 | 1.8684844 | CS |
| 156 | -0.265 | -30.4597701149 | 0.87 | 5.25 | 0.42 | 553341 | 1.81172841 | CS |
| 260 | -0.265 | -30.4597701149 | 0.87 | 5.25 | 0.42 | 553341 | 1.81172841 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726526100 | 0.6379 | -0.0171 | -2.61 | 0.6743 | 0.6828 | 0.621 | 144354 |
| 1726266900 | 0.655 | 0.0342 | 5.51 | 0.6108 | 0.655 | 0.6103499 | 104254 |
| 1726180500 | 0.6208 | -0.0316 | -4.84 | 0.611 | 0.64 | 0.6001 | 79303 |
| 1726094100 | 0.6524 | -0.0299 | -4.38 | 0.7013 | 0.7013 | 0.58 | 408562 |
| 1726007700 | 0.6823 | 0.1223 | 21.84 | 0.599 | 0.7678 | 0.58 | 1665723 |
| 1725921300 | 0.56 | -0.0607 | -9.78 | 0.63 | 0.73 | 0.56 | 547818 |
| 1725662100 | 0.6207 | 0.0495 | 8.67 | 0.567144 | 0.6899999 | 0.5649999 | 674284 |
| 1725575700 | 0.5712 | 0.0522 | 10.06 | 0.5188 | 0.590984 | 0.5051 | 97590 |
| 1725489300 | 0.519 | -0.004 | -0.76 | 0.527 | 0.59 | 0.505 | 221927 |
| 1725402900 | 0.523 | -0.0756 | -12.63 | 0.5999 | 0.6477 | 0.51 | 255177 |
| 1725057300 | 0.5986 | -0.0567 | -8.65 | 0.6618 | 0.6899999 | 0.5986 | 312906 |
| 1724970900 | 0.6553 | -0.0129 | -1.93 | 0.651 | 0.694999 | 0.6421 | 57934 |
| 1724884500 | 0.6682 | -0.0211 | -3.06 | 0.6899999 | 0.719 | 0.65 | 48162 |
| 1724798100 | 0.6893 | -0.0151 | -2.14 | 0.75 | 0.7664 | 0.6771 | 135024 |
| 1724711700 | 0.7044 | 0.0198 | 2.89 | 0.6879 | 0.7665999 | 0.6738 | 221119 |
| 1724452500 | 0.6846 | 0.0264 | 4.01 | 0.6545 | 0.7037 | 0.6535 | 125358 |
| 1724366100 | 0.6582 | 0.0083 | 1.28 | 0.6493 | 0.66 | 0.6493 | 61522 |
| 1724279700 | 0.6499 | 0.0199 | 3.16 | 0.64 | 0.65 | 0.61 | 70178 |
| 1724193300 | 0.63 | -0.0399 | -5.96 | 0.679 | 0.7221 | 0.6006 | 308226 |
| 1724106900 | 0.6699 | -0.0084 | -1.24 | 0.6503 | 0.7 | 0.6301 | 282732 |
| 1723847700 | 0.6783 | -0.001 | -0.15 | 0.6453 | 0.7 | 0.6453 | 199878 |
| 1723761300 | 0.6793 | -0.0085 | -1.24 | 0.66 | 0.7299 | 0.6445 | 254741 |
| 1723674900 | 0.6878 | -0.0472 | -6.42 | 0.7129 | 0.7203 | 0.6506 | 197139 |
| 1723588500 | 0.735 | 0.0249 | 3.51 | 0.7105 | 0.7501 | 0.687 | 207422 |
| 1723502100 | 0.7101 | 0.0901 | 14.53 | 0.62 | 0.729 | 0.61 | 291041 |
| 1723242900 | 0.62 | -0.0282 | -4.35 | 0.66 | 0.6679 | 0.61 | 217599 |
| 1723156500 | 0.6482 | 0.0153 | 2.42 | 0.66 | 0.6867 | 0.6288 | 277102 |
| 1723070100 | 0.6329 | 0.0227 | 3.72 | 0.6199 | 0.6824 | 0.61 | 211594 |
| 1722983700 | 0.6102 | 0.0001 | 0.02 | 0.62 | 0.6549 | 0.61 | 207652 |
| 1722897300 | 0.6101 | 0.0931 | 18.01 | 0.52 | 0.6899999 | 0.483 | 656736 |
| 1722638100 | 0.517 | -0.1831 | -26.15 | 0.6667 | 0.6949999 | 0.516 | 631860 |
| 1722551700 | 0.7000999 | -0.0299 | -4.10 | 0.8391 | 0.8478 | 0.42 | 3669330 |
| 1722465300 | 0.73 | 0.0601 | 8.97 | 0.7 | 1.23 | 0.7 | 9044218 |
| 1722378900 | 0.6699 | -0.5051 | -42.99 | 1.18 | 1.18 | 0.64575 | 1151367 |
| 1722292500 | 1.175 | -0.14 | -10.31 | 1.32 | 1.3694 | 1.17 | 175464 |
| 1722033300 | 1.31 | 0.06 | 4.80 | 1.27 | 1.33 | 1.2649999 | 247664 |
| 1721946900 | 1.25 | -0.05 | -3.85 | 1.29 | 1.34 | 1.19 | 324862 |
| 1721860500 | 1.3 | -0.03 | -2.26 | 1.3 | 1.35 | 1.27 | 343534 |
| 1721774100 | 1.33 | 0.06 | 4.72 | 1.28 | 1.34 | 1.26 | 305341 |
| 1721687700 | 1.27 | -0.08 | -5.93 | 1.33 | 1.3899999 | 1.2295 | 173383 |
| 1721428500 | 1.35 | -0.05 | -3.57 | 1.42 | 1.42 | 1.33 | 106605 |
| 1721342100 | 1.4 | -0.04 | -2.78 | 1.42 | 1.44 | 1.36 | 139959 |
| 1721255700 | 1.44 | 0.02 | 1.41 | 1.44 | 1.52 | 1.3899999 | 284809 |
| 1721169300 | 1.42 | 0.02 | 1.43 | 1.45 | 1.47 | 1.3899999 | 143741 |
| 1721082900 | 1.4 | -0.05 | -3.45 | 1.45 | 1.5 | 1.375 | 179473 |
| 1720823700 | 1.45 | 0 | 0.00 | 1.42 | 1.52 | 1.41 | 158663 |
| 1720737300 | 1.45 | -0.07 | -4.61 | 1.54 | 1.58 | 1.43 | 251438 |
| 1720650900 | 1.52 | 0.01 | 0.66 | 1.5 | 1.6 | 1.47 | 443049 |
| 1720564500 | 1.51 | -0.03 | -1.95 | 1.52 | 1.59 | 1.4642 | 356736 |
| 1720478100 | 1.54 | -0.06 | -3.75 | 1.6 | 1.62 | 1.51 | 213231 |
| 1720218900 | 1.6 | 0.02 | 1.27 | 1.58 | 1.65 | 1.49 | 664870 |
| 1720040640 | 1.58 | 0.03 | 1.94 | 1.52 | 1.58 | 1.48 | 203503 |
| 1719959700 | 1.55 | -0.01 | -0.64 | 1.53 | 1.57 | 1.4805 | 341118 |
| 1719873300 | 1.56 | -0.19 | -10.86 | 1.7 | 1.74 | 1.535 | 407260 |
| 1719614100 | 1.75 | 0.25 | 16.67 | 1.49 | 1.79 | 1.45 | 6333289 |
| 1719527700 | 1.5 | -0.07 | -4.46 | 1.57 | 1.635 | 1.485 | 773678 |
| 1719441300 | 1.57 | -0.04 | -2.48 | 1.65 | 1.65 | 1.52 | 761331 |
| 1719354900 | 1.61 | 0.02 | 1.26 | 1.58 | 1.6399999 | 1.5 | 518942 |
| 1719268500 | 1.59 | 0.02 | 1.27 | 1.55 | 1.6406 | 1.4 | 392673 |
| 1719009300 | 1.57 | 0.13 | 9.03 | 1.55 | 1.6 | 1.26 | 4967903 |
| 1718922900 | 1.44 | -0.01 | -0.69 | 1.46 | 1.53 | 1.3204 | 283689 |
| 1718750100 | 1.45 | -0.14 | -8.81 | 1.58 | 1.61 | 1.35 | 605273 |
| 1718663700 | 1.59 | -0.05 | -3.05 | 1.55 | 1.72 | 1.46 | 492277 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
