NasdaqCM - Nasdaq Real Time Price USD

Renovaro Inc. (RENB)

0.3097
-0.0053
(-1.68%)
At close: May 30 at 4:00:00 PM EDT
0.3050
-0.00
(-1.52%)
After hours: May 30 at 7:43:41 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 20250.31500.33000.30700.31000.3100675,800
May 29, 20250.31100.31500.30100.31500.3150455,700
May 28, 20250.32800.33500.30900.31500.3150735,500
May 27, 20250.34000.34000.31000.32000.32001,055,700
May 23, 20250.34000.34400.32000.32700.32701,662,300
May 22, 20250.29800.33300.29200.33300.33302,003,200
May 21, 20250.29000.30300.27600.28900.28901,346,700
May 20, 20250.31000.31900.29000.29000.2900919,200
May 19, 20250.30100.31600.29400.31600.3160688,000
May 16, 20250.32100.35700.31100.32200.32201,162,100
May 15, 20250.32500.55000.30100.33300.333012,942,600
May 14, 20250.34000.37600.32800.33000.33001,752,000
May 13, 20250.33000.38000.32000.33500.33502,027,900
May 12, 20250.33000.34200.31400.32300.32301,165,300
May 9, 20250.32400.33500.30200.31600.3160851,300
May 8, 20250.30400.31500.28800.30800.3080428,900
May 7, 20250.29700.33600.29400.31300.3130919,500
May 6, 20250.31300.35400.28500.29000.2900489,200
May 5, 20250.33100.35300.31200.31900.3190570,800
May 2, 20250.33000.34900.32000.33600.3360632,200
May 1, 20250.36000.36000.30800.31000.3100607,700
Apr 30, 20250.33800.37400.30500.36000.3600818,000
Apr 29, 20250.36000.36600.33600.33800.3380798,800
Apr 28, 20250.38000.38400.35000.36400.3640635,300
Apr 25, 20250.37000.38500.35900.37300.3730525,300
Apr 24, 20250.40000.40300.35500.37300.3730827,500
Apr 23, 20250.38400.40000.35200.37600.37601,111,000
Apr 22, 20250.41200.44800.34100.34800.3480637,000
Apr 21, 20250.33900.40600.33800.40200.4020367,600
Apr 17, 20250.35700.37000.34100.35300.3530390,500
Apr 16, 20250.38900.38900.35800.36000.3600551,900
Apr 15, 20250.36000.38800.35800.37400.3740524,100
Apr 14, 20250.42000.42000.35400.35900.35901,163,300
Apr 11, 20250.39100.39100.35500.37700.3770997,300
Apr 10, 20250.43000.43000.32100.36300.36301,953,300
Apr 9, 20250.43400.44900.40100.41500.41501,056,800
Apr 8, 20250.46800.46800.39000.40400.4040927,500
Apr 7, 20250.37700.47800.35900.43400.4340631,400
Apr 4, 20250.48200.51000.37100.39300.39301,552,500
Apr 3, 20250.50000.52000.46200.47000.4700615,000
Apr 2, 20250.51800.54000.49100.52400.5240637,100
Apr 1, 20250.54400.55100.48400.50100.5010596,400
Mar 31, 20250.60000.61200.54300.54300.5430436,800
Mar 28, 20250.63000.63500.57000.57900.5790743,200
Mar 27, 20250.67500.70100.63200.65000.6500581,000
Mar 26, 20250.65600.72900.63000.67400.6740705,100
Mar 25, 20250.73400.73400.66300.66500.6650677,000
Mar 24, 20250.70400.72400.65100.71900.7190716,300
Mar 21, 20250.69200.72900.64000.70100.70101,650,200
Mar 20, 20250.74100.74100.68500.69200.6920660,200
Mar 19, 20250.75000.76400.72500.76400.7640371,100
Mar 18, 20250.77000.77000.73000.74800.7480228,700
Mar 17, 20250.79000.80200.74100.76800.7680399,600
Mar 14, 20250.79400.84000.77500.80500.8050412,100
Mar 13, 20250.87000.87000.77300.79100.7910372,200
Mar 12, 20250.86000.89100.83000.86200.8620423,600
Mar 11, 20250.85000.90000.81100.87000.8700674,100
Mar 10, 20250.81000.87900.80000.86800.8680468,100
Mar 7, 20250.84400.84400.78500.81700.8170290,600
Mar 6, 20250.86000.88000.84200.84400.8440247,100
Mar 5, 20250.83100.88000.80200.86800.8680249,100
Mar 4, 20250.84700.86300.78500.84700.8470746,000
Mar 3, 20251.02001.03000.85000.89400.8940927,600
Feb 28, 20251.01001.06000.98000.98300.98301,402,000
Feb 27, 20251.05001.16000.96801.00501.00502,582,900
Feb 26, 20250.78001.40000.77301.19001.190031,597,500
Feb 25, 20250.84400.87800.77000.77300.7730637,500
Feb 24, 20250.83000.88300.80000.83700.8370773,800
Feb 21, 20250.88000.88500.80200.82500.8250595,500
Feb 20, 20250.88300.89000.80600.84700.8470399,300
Feb 19, 20250.82100.87500.80300.86000.8600676,900
Feb 18, 20250.82000.82500.79400.81400.8140618,800
Feb 14, 20250.76400.83000.75600.80900.8090458,800
Feb 13, 20250.75800.78600.70500.74200.7420355,700
Feb 12, 20250.72600.75500.68500.71800.7180412,200
Feb 11, 20250.82600.82600.71100.73800.7380333,700
Feb 10, 20250.70100.79800.70100.75400.7540518,200
Feb 7, 20250.67000.75300.67000.70100.7010516,000
Feb 6, 20250.74000.74700.67200.67200.6720240,900
Feb 5, 20250.69000.74200.67000.72700.7270386,300
Feb 4, 20250.75000.75000.70000.70100.7010563,700
Feb 3, 20250.75000.77500.75000.76300.7630883,400
Jan 31, 20250.78400.80300.75000.75000.7500296,200
Jan 30, 20250.77000.81600.76300.76500.7650421,700
Jan 29, 20250.83500.83500.75300.76300.7630476,300
Jan 28, 20250.81400.84700.80800.83500.8350475,700
Jan 27, 20250.86000.87500.80000.82400.8240600,200
Jan 24, 20251.06001.06000.89000.89100.89101,638,000
Jan 23, 20250.81901.06000.80001.04001.04004,240,700
Jan 22, 20250.72600.85000.72300.79700.79701,282,000
Jan 21, 20250.70700.76000.70700.71500.7150845,000
Jan 17, 20250.75700.77700.70000.70700.7070624,900
Jan 16, 20250.78200.79100.72000.75000.7500490,700
Jan 15, 20250.83700.83700.78000.78000.7800474,500
Jan 14, 20250.93500.93500.79000.81600.8160384,500
Jan 13, 20250.80000.92600.78000.90000.9000670,800
Jan 10, 20250.83400.85900.74000.79200.79201,217,500
Jan 8, 20250.92500.93800.80800.83400.8340608,200
Jan 7, 20251.05001.08000.92000.92300.92301,529,700
Jan 6, 20251.16001.28000.97001.00001.000010,260,600
Jan 3, 20250.75100.94800.75000.92600.9260435,300
Jan 2, 20250.87000.89000.75000.76300.7630623,700
Dec 31, 20240.84900.90000.80000.83600.8360366,800
Dec 30, 20240.88601.09000.85500.87100.8710715,600
Dec 27, 20240.90000.94800.86000.91700.9170544,700
Dec 26, 20241.00001.01000.90000.90700.90701,157,400
Dec 24, 20241.10001.12000.67001.03001.03003,990,500
Dec 23, 20241.64001.64901.10001.12001.12001,277,100
Dec 20, 20241.63001.75001.50001.64001.64008,131,200
Dec 19, 20241.70001.86401.50001.54501.5450953,000
Dec 18, 20241.70002.04001.63001.68001.68001,305,900
Dec 17, 20241.62001.71001.50001.66001.6600809,200
Dec 16, 20241.75001.81801.55001.58001.5800983,100
Dec 13, 20241.65001.95001.65001.76001.7600804,100
Dec 12, 20241.97001.97001.72001.72001.7200726,200
Dec 11, 20241.55002.00001.44001.90501.90501,355,900
Dec 10, 20241.80001.83801.56001.64001.6400926,000
Dec 9, 20241.86002.10001.79001.87001.87001,975,000
Dec 6, 20241.44001.85001.31001.77001.77002,216,900
Dec 5, 20241.28001.51601.27001.44001.44001,824,400
Dec 4, 20241.00001.40000.98001.25001.25001,825,700
Dec 3, 20240.83501.25000.83501.04001.04002,096,200
Dec 2, 20240.77000.88900.71000.82000.8200865,900
Nov 29, 20240.65000.83100.65000.75600.7560897,300
Nov 27, 20240.51700.62000.51700.61000.6100603,200
Nov 26, 20240.50000.55000.50000.51700.5170439,400
Nov 25, 20240.50300.55400.50000.50000.5000260,300
Nov 22, 20240.51000.53000.46000.51900.5190266,500
Nov 21, 20240.50200.53900.49000.50100.5010431,200
Nov 20, 20240.50000.54500.49000.50400.5040450,800
Nov 19, 20240.55000.55800.46000.47300.4730293,500
Nov 18, 20240.49900.52000.49100.49400.4940378,900
Nov 15, 20240.60600.62000.49800.49900.4990338,300
Nov 14, 20240.60200.65000.58200.58400.5840281,300
Nov 13, 20240.64000.64000.58500.60200.6020512,700
Nov 12, 20240.62000.63000.58200.63000.6300262,000
Nov 11, 20240.65000.66000.58100.61700.6170274,800
Nov 8, 20240.58000.66700.58000.63400.6340224,700
Nov 7, 20240.63000.64000.56400.56400.5640211,200
Nov 6, 20240.63000.67800.60200.62500.6250233,900
Nov 5, 20240.61600.65000.58100.59400.5940261,100
Nov 4, 20240.53400.66000.52000.62000.6200265,800
Nov 1, 20240.51600.57700.50600.53700.5370157,000
Oct 31, 20240.54200.60000.53200.53200.5320174,200
Oct 30, 20240.50000.60800.50000.54000.5400412,400
Oct 29, 20240.53200.55000.50300.51100.5110332,700
Oct 28, 20240.50000.56600.50000.53300.5330219,200
Oct 25, 20240.50700.53200.50000.51100.5110266,300
Oct 24, 20240.57300.61000.47300.51000.5100420,000
Oct 23, 20240.65100.72000.55900.58000.5800671,100
Oct 22, 20240.60000.65000.55500.64900.6490548,400
Oct 21, 20240.69400.71400.55100.58900.5890657,600
Oct 18, 20240.70600.73700.62000.68000.6800394,700
Oct 17, 20240.93500.96600.73000.74400.7440772,100
Oct 16, 20240.67401.01000.67000.93400.93402,134,000
Oct 15, 20240.55000.80000.55000.70800.70801,879,300
Oct 14, 20240.52900.59000.48100.55100.5510227,900
Oct 11, 20240.45900.53000.44100.51000.5100733,300
Oct 10, 20240.42000.47000.41500.44000.4400250,200
Oct 9, 20240.43000.43600.39500.42000.4200206,700
Oct 8, 20240.42400.44200.40500.41300.4130197,500
Oct 7, 20240.47000.48300.41200.43000.4300290,700
Oct 4, 20240.44900.49900.42800.48900.48901,292,100
Oct 3, 20240.48900.54900.48000.50200.50203,863,600
Oct 2, 20240.46000.50000.46000.46000.4600223,200
Oct 1, 20240.48300.49000.46000.46100.4610157,600
Sep 30, 20240.47000.49800.46200.48300.483091,500
Sep 27, 20240.49000.51700.47800.49300.4930287,200
Sep 26, 20240.50200.53000.45100.47900.4790322,900
Sep 25, 20240.48100.51000.48100.50200.5020159,300
Sep 24, 20240.50000.51900.47000.48300.4830201,500
Sep 23, 20240.48100.55000.46200.50900.5090294,500
Sep 20, 20240.52100.53000.45100.52000.52001,322,100
Sep 19, 20240.59100.64300.51400.53700.5370646,700
Sep 18, 20240.60800.64600.54100.54100.5410194,600
Sep 17, 20240.66000.68500.60400.60500.6050466,500
Sep 16, 20240.67400.68300.62100.63800.6380144,500
Sep 13, 20240.60800.65500.60000.65500.6550112,500
Sep 12, 20240.65500.65500.60000.62100.621084,000
Sep 11, 20240.70100.70100.58000.65200.6520408,600
Sep 10, 20240.58000.76800.58000.68200.68201,685,700
Sep 9, 20240.63000.73000.56000.56000.5600547,800
Sep 6, 20240.60000.69000.56500.62100.6210719,500
Sep 5, 20240.54000.59100.50500.57100.571098,900
Sep 4, 20240.52700.59000.50500.51900.5190221,900
Sep 3, 20240.60000.64800.51000.52300.5230256,900
Aug 30, 20240.66000.69000.59900.59900.5990312,900
Aug 29, 20240.65100.69500.64200.65500.655057,900
Aug 28, 20240.69000.71900.65000.66800.668048,200
Aug 27, 20240.75000.76600.67700.68900.6890135,000
Aug 26, 20240.68800.76700.67400.70400.7040221,100
Aug 23, 20240.65500.70400.65400.68500.6850125,400
Aug 22, 20240.65000.66000.65000.65800.658061,500
Aug 21, 20240.64000.65000.61000.65000.650070,200
Aug 20, 20240.64600.72200.60100.63000.6300308,200
Aug 19, 20240.65000.70000.63000.67000.6700282,900
Aug 16, 20240.66000.70000.64500.67800.6780206,200
Aug 15, 20240.66000.73000.64500.67900.6790254,700
Aug 14, 20240.71300.72000.65100.68800.6880197,100
Aug 13, 20240.72500.75000.68700.73500.7350220,700
Aug 12, 20240.62000.72900.61000.71000.7100291,000
Aug 9, 20240.66000.66800.61000.62000.6200217,600
Aug 8, 20240.66000.68700.62900.64800.6480277,000
Aug 7, 20240.62000.68200.61000.63300.6330211,600
Aug 6, 20240.62000.65500.61000.61000.6100207,700
Aug 5, 20240.51700.69000.48300.61000.6100681,700
Aug 2, 20240.60100.69500.51600.51700.5170664,500
Aug 1, 20240.83900.84800.42000.70000.70003,669,100
Jul 31, 20240.70001.23000.70000.73000.73009,052,200
Jul 30, 20241.18001.18000.64600.67000.67001,154,600
Jul 29, 20241.32001.36901.17001.17501.1750175,500
Jul 26, 20241.27001.33001.26501.31001.3100247,700
Jul 25, 20241.31001.34001.19001.25001.2500325,100
Jul 24, 20241.31001.35001.27001.30001.3000344,200
Jul 23, 20241.28001.34001.26001.33001.3300305,300
Jul 22, 20241.33001.39001.23001.29001.2900207,800
Jul 19, 20241.42001.42001.33001.35001.3500107,700
Jul 18, 20241.42001.44001.36001.40001.4000140,000
Jul 17, 20241.45001.52001.39001.44001.4400301,100
Jul 16, 20241.45001.47001.39001.42001.4200143,700
Jul 15, 20241.45001.50001.37501.40001.4000179,500
Jul 12, 20241.42001.52001.41001.45001.4500158,700
Jul 11, 20241.54001.58001.43001.45001.4500251,600
Jul 10, 20241.50001.60001.47001.52001.5200443,000
Jul 9, 20241.52001.59001.46401.51001.5100356,700
Jul 8, 20241.60001.62001.51001.54001.5400213,200
Jul 5, 20241.58001.65001.49001.60001.6000664,900
Jul 3, 20241.52001.58001.48001.58001.5800203,500
Jul 2, 20241.53001.57001.48101.55001.5500341,100
Jul 1, 20241.70001.74001.53501.56001.5600407,300
Jun 28, 20241.49001.79001.45001.75001.75006,333,300
Jun 27, 20241.57001.63501.48501.50001.5000773,700
Jun 26, 20241.65001.65001.52001.57001.5700762,600
Jun 25, 20241.58001.64001.50001.61001.6100518,900
Jun 24, 20241.55001.64101.40001.59001.5900392,700
Jun 21, 20241.55001.60001.26001.57001.57004,967,900
Jun 20, 20241.46001.53001.32001.44001.4400283,700
Jun 18, 20241.58001.61001.35001.45001.4500605,300
Jun 17, 20241.55001.72001.46001.59001.5900492,300
Jun 14, 20241.46001.65001.44501.64001.6400735,800
Jun 13, 20241.44001.65001.28001.45001.4500842,700
Jun 12, 20241.48001.57001.34001.43001.4300682,800
Jun 11, 20241.53001.70001.35001.46001.46001,799,500
Jun 10, 20241.34002.34001.34001.49001.490010,291,200
Jun 7, 20241.34001.43001.28001.29001.2900157,800
Jun 6, 20241.40001.47001.31001.33001.3300229,500
Jun 5, 20241.45001.49001.38001.42001.4200162,700
Jun 4, 20241.42001.49001.32001.45001.4500186,100
Jun 3, 20241.49001.55001.30001.41001.4100245,400
May 31, 20241.47001.58001.45001.49001.4900242,700

Related Tickers

PEG.CO Pharma Equity Group A/S
0.0968
+12.56%
 
RLYB Rallybio Corporation
0.3090
-3.13%
 
TSBX Turnstone Biologics Corp.
0.3276
+1.71%
 
INTS Intensity Therapeutics, Inc.
0.4752
+22.16%
 
CNTX Context Therapeutics Inc.
0.5771
-6.50%
 
PASG Passage Bio, Inc.
0.4363
-3.41%
 
LYEL Lyell Immunopharma, Inc.
0.4367
+8.74%
 
SNSE Sensei Biotherapeutics, Inc.
0.3015
+0.50%
 
OVID Ovid Therapeutics Inc.
0.2722
-9.54%
 
ERNA Ernexa Therapeutics Inc.
0.2180
-4.80%