RenovoRx Inc (RNXT)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0176 | 1.67236792094 | 1.0524 | 1.16 | 1.04 | 36135 | 1.08570067 | CS |
| 4 | 0.08 | 8.08080808081 | 0.99 | 1.18 | 0.7736 | 29623 | 1.04829181 | CS |
| 12 | 0.1219 | 12.8572935344 | 0.9481 | 1.3 | 0.7736 | 33429 | 1.06160919 | CS |
| 26 | -0.33 | -23.5714285714 | 1.4 | 1.43 | 0.7736 | 38722 | 1.12355486 | CS |
| 52 | 0.4085 | 61.753590325 | 0.6615 | 2.35 | 0.5306 | 52792 | 1.31689008 | CS |
| 156 | -5.19 | -82.9073482428 | 6.26 | 10.2 | 0.5306 | 120961 | 3.50506241 | CS |
| 260 | -7.18 | -87.0303030303 | 8.25 | 16.74 | 0.5306 | 392269 | 7.62973447 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731972900 | 1.07 | -0.02 | -1.83 | 1.18 | 1.18 | 1.06 | 45789 |
| 1731713700 | 1.09 | 0 | 0.00 | 1.11 | 1.1394 | 1.06 | 13345 |
| 1731627300 | 1.09 | 0 | 0.00 | 1.1299999 | 1.17 | 1.04 | 77735 |
| 1731540900 | 1.09 | -0.01 | -0.47 | 1.15 | 1.15 | 1.08 | 39362 |
| 1731454500 | 1.0952 | -0.06 | -5.59 | 1.1399999 | 1.16 | 1.0524 | 11817 |
| 1731368100 | 1.16 | 0.02 | 1.75 | 1.18 | 1.18 | 1.04 | 47514 |
| 1731108900 | 1.1399999 | 0.08 | 7.17 | 1.09 | 1.18 | 1.05 | 66870 |
| 1731022500 | 1.0637 | 0.02 | 2.28 | 1.02 | 1.0986 | 1.02 | 30621 |
| 1730936100 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.01 | 10243 |
| 1730849700 | 1.04 | 0 | 0.00 | 1.04 | 1.05 | 1.02 | 4121 |
| 1730763300 | 1.04 | 0.02 | 1.96 | 1.02 | 1.04 | 0.98 | 11944 |
| 1730500500 | 1.02 | 0.02 | 2.20 | 0.985 | 1.02 | 0.985 | 4346 |
| 1730414100 | 0.998 | -0.002 | -0.20 | 1.01 | 1.01 | 0.9 | 26470 |
| 1730327700 | 1 | -0.0343 | -3.32 | 1.05 | 1.05 | 0.99 | 12399 |
| 1730241300 | 1.0343 | 0.05 | 5.54 | 0.97 | 1.04 | 0.97 | 9302 |
| 1730154900 | 0.98 | 0.08 | 8.89 | 0.93 | 0.998 | 0.9123 | 48395 |
| 1729895700 | 0.9 | -0.03 | -3.23 | 0.9216 | 0.958 | 0.9 | 12596 |
| 1729809300 | 0.93 | -0.05 | -5.10 | 0.99 | 1 | 0.7736 | 64962 |
| 1729722900 | 0.98 | -0.02 | -2.00 | 1 | 1 | 0.98 | 19715 |
| 1729636500 | 1 | 0.0051 | 0.51 | 0.99 | 1 | 0.98 | 43760 |
| 1729550100 | 0.9949 | -0.0051 | -0.51 | 0.99 | 1 | 0.99 | 28220 |
| 1729290900 | 1 | 0 | 0.00 | 1.03 | 1.03 | 0.98 | 9499 |
| 1729204500 | 1 | -0.0148 | -1.46 | 1.02 | 1.02 | 0.99 | 12987 |
| 1729118100 | 1.0148 | 0.02 | 2.49 | 1 | 1.0148 | 0.98 | 9466 |
| 1729031700 | 0.9901 | -0.0099 | -0.99 | 0.9856 | 1 | 0.9856 | 7487 |
| 1728945300 | 1 | 0.02 | 2.04 | 0.99 | 1 | 0.9802 | 12722 |
| 1728686100 | 0.98 | -0.0151 | -1.52 | 1.02 | 1.02 | 0.95 | 17902 |
| 1728599700 | 0.9951 | 0.0051 | 0.52 | 1.01 | 1.01 | 0.99 | 4330 |
| 1728513300 | 0.99 | -0.0094 | -0.94 | 0.9972 | 1 | 0.986999 | 14706 |
| 1728426900 | 0.9994 | -0.0706 | -6.60 | 1.1 | 1.1 | 0.995 | 36294 |
| 1728340500 | 1.07 | 0.05 | 4.90 | 1.05 | 1.095 | 1.02 | 27081 |
| 1728081300 | 1.02 | -0.01 | -0.97 | 1.04 | 1.0859 | 1.0109 | 8571 |
| 1727994900 | 1.03 | 0.03 | 2.49 | 1.01 | 1.0902 | 1.0023 | 5845 |
| 1727908500 | 1.0049999 | -0.02 | -1.47 | 1.02 | 1.02 | 1 | 20419 |
| 1727822100 | 1.02 | -0.04 | -3.77 | 1.11 | 1.11 | 1.02 | 30018 |
| 1727735700 | 1.06 | 0 | 0.00 | 1.06 | 1.08 | 1.01 | 19227 |
| 1727476500 | 1.06 | 0.03 | 2.42 | 1.08 | 1.1299999 | 1.04 | 88084 |
| 1727390100 | 1.035 | -0.02 | -1.43 | 1.09 | 1.09 | 0.9863 | 47078 |
| 1727303700 | 1.05 | 0.03 | 2.94 | 1.02 | 1.0599 | 1.02 | 86718 |
| 1727217300 | 1.02 | -0.01 | -0.97 | 1 | 1.04 | 0.98 | 14386 |
| 1727130900 | 1.03 | -0.19 | -15.57 | 1.16 | 1.1899 | 0.98 | 143540 |
| 1726871700 | 1.22 | 0.24 | 23.98 | 0.97 | 1.3 | 0.9499 | 267429 |
| 1726785300 | 0.984 | -0.006 | -0.61 | 1.02 | 1.0506 | 0.95 | 26103 |
| 1726698900 | 0.99 | -0.02 | -1.98 | 1 | 1.05 | 0.99 | 16838 |
| 1726612500 | 1.01 | -0.05 | -4.72 | 1.04 | 1.11 | 1.01 | 38209 |
| 1726526100 | 1.06 | -0.07 | -5.82 | 1.09 | 1.12 | 1.06 | 9710 |
| 1726266900 | 1.1255 | 0.06 | 5.19 | 1.07 | 1.1299999 | 1.05 | 30402 |
| 1726180500 | 1.07 | 0.02 | 1.85 | 1.1 | 1.1399999 | 1.05 | 17587 |
| 1726094100 | 1.0506 | -0.05 | -4.33 | 1.09 | 1.25 | 1.04 | 94640 |
| 1726007700 | 1.0981 | 0.02 | 1.68 | 1.07 | 1.0981 | 1.02 | 20546 |
| 1725921300 | 1.08 | 0.06 | 5.88 | 1 | 1.1 | 1 | 24466 |
| 1725662100 | 1.02 | 0.02 | 2.00 | 1.01 | 1.02 | 1 | 9792 |
| 1725575700 | 1 | -0.01 | -0.99 | 1.01 | 1.05 | 1 | 18639 |
| 1725489300 | 1.01 | -0.01 | -0.98 | 1 | 1.02 | 1 | 7068 |
| 1725402900 | 1.02 | 0 | 0.00 | 0.99 | 1.02 | 0.99 | 4164 |
| 1725057300 | 1.02 | -0.01 | -0.97 | 1.06 | 1.06 | 0.9802 | 58285 |
| 1724970900 | 1.03 | 0.03 | 3.00 | 1.04 | 1.04 | 1 | 21339 |
| 1724884500 | 1 | 0.04 | 4.17 | 0.99 | 1.08 | 0.99 | 44699 |
| 1724798100 | 0.96 | -0.0021 | -0.22 | 0.9481 | 1 | 0.94 | 32913 |
| 1724711700 | 0.9621 | -0.0477 | -4.72 | 0.96 | 1.0598 | 0.9403 | 21754 |
| 1724452500 | 1.0098 | 0.04 | 4.09 | 1.03 | 1.03 | 0.93 | 33437 |
| 1724366100 | 0.970101 | -0.089799 | -8.47 | 1.11 | 1.11 | 0.93 | 78244 |
| 1724279700 | 1.0599 | -0 | -0.01 | 1.16 | 1.16 | 1.03 | 36634 |
| 1724193300 | 1.06 | 0 | 0.00 | 1.11 | 1.1198999 | 1.05 | 49481 |
| 1724106900 | 1.06 | -0.12 | -10.17 | 1.15 | 1.15 | 1.05 | 29982 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
