-
5 DAY PERFORMANCE
+0.30% -
1 MONTH PERFORMANCE
-22.93% -
3 MONTH PERFORMANCE
-24.04% -
6 MONTH PERFORMANCE
-46.81% -
YEAR-TO-DATE PERFORMANCE
-84.23% -
1 YEAR PERFORMANCE
-83.44%
Renovaro Biosciences Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.50 | $0.50 (-0.26%) | $0.54 | $0.49 | 431,183 | $78.41 M |
| 11/20/2024 | $0.50 | $0.50 (0.76%) | $0.55 | $0.49 | 450,800 | $78.88 M |
| 11/19/2024 | $0.55 | $0.47 (-13.96%) | $0.56 | $0.46 | 293,500 | $74.09 M |
| 11/18/2024 | $0.50 | $0.49 (-0.92%) | $0.52 | $0.49 | 378,908 | $77.33 M |
| 11/15/2024 | $0.61 | $0.50 (-17.74%) | $0.62 | $0.50 | 338,812 | $78.05 M |
| 11/14/2024 | $0.60 | $0.58 (-3.04%) | $0.65 | $0.58 | 281,300 | $91.39 M |
| 11/13/2024 | $0.64 | $0.60 (-5.88%) | $0.64 | $0.59 | 512,700 | $94.25 M |
| 11/12/2024 | $0.62 | $0.63 (1.6%) | $0.63 | $0.58 | 262,312 | $98.62 M |
| 11/11/2024 | $0.65 | $0.62 (-5.08%) | $0.66 | $0.58 | 274,805 | $96.60 M |
| 11/08/2024 | $0.58 | $0.63 (9.31%) | $0.67 | $0.58 | 224,820 | $64.58 M |
| 11/07/2024 | $0.63 | $0.56 (-10.52%) | $0.64 | $0.56 | 211,228 | $57.42 M |
| 11/06/2024 | $0.63 | $0.63 (-0.73%) | $0.68 | $0.60 | 234,240 | $63.71 M |
| 11/05/2024 | $0.62 | $0.59 (-3.65%) | $0.65 | $0.58 | 261,173 | $60.50 M |
| 11/04/2024 | $0.53 | $0.62 (16.07%) | $0.66 | $0.52 | 265,800 | $63.13 M |
| 11/01/2024 | $0.52 | $0.54 (4.01%) | $0.58 | $0.51 | 157,213 | $54.68 M |
| 10/31/2024 | $0.54 | $0.53 (-1.81%) | $0.60 | $0.53 | 174,200 | $54.20 M |
| 10/30/2024 | $0.50 | $0.54 (8%) | $0.61 | $0.50 | 412,478 | $55.01 M |
| 10/29/2024 | $0.53 | $0.51 (-3.8%) | $0.55 | $0.50 | 332,700 | $52.10 M |
| 10/28/2024 | $0.50 | $0.53 (6.6%) | $0.57 | $0.50 | 219,201 | $54.29 M |
| 10/25/2024 | $0.51 | $0.51 (0.71%) | $0.53 | $0.50 | 266,338 | $52.05 M |
| 10/24/2024 | $0.57 | $0.51 (-10.98%) | $0.61 | $0.47 | 420,000 | $51.96 M |
| 10/23/2024 | $0.65 | $0.58 (-10.95%) | $0.72 | $0.56 | 671,100 | $59.09 M |
| 10/22/2024 | $0.60 | $0.65 (8.13%) | $0.65 | $0.55 | 548,667 | $66.09 M |
| 10/21/2024 | $0.69 | $0.59 (-15.14%) | $0.71 | $0.55 | 657,600 | $60.00 M |
| 10/18/2024 | $0.71 | $0.68 (-3.67%) | $0.74 | $0.62 | 394,780 | $69.27 M |
| 10/17/2024 | $0.93 | $0.74 (-20.34%) | $0.97 | $0.73 | 772,114 | $75.83 M |
| 10/16/2024 | $0.67 | $0.93 (38.66%) | $1.01 | $0.67 | 2.13 M | $95.14 M |
| 10/15/2024 | $0.55 | $0.71 (28.64%) | $0.80 | $0.55 | 1.88 M | $72.07 M |
| 10/14/2024 | $0.53 | $0.55 (4.16%) | $0.59 | $0.48 | 227,900 | $56.13 M |
| 10/11/2024 | $0.46 | $0.51 (11.11%) | $0.53 | $0.44 | 733,300 | $51.95 M |
| 10/10/2024 | $0.42 | $0.44 (4.96%) | $0.47 | $0.41 | 250,200 | $44.86 M |
| 10/09/2024 | $0.43 | $0.42 (-2.28%) | $0.44 | $0.40 | 206,700 | $42.80 M |
| 10/08/2024 | $0.42 | $0.41 (-2.71%) | $0.44 | $0.41 | 197,547 | $42.02 M |
| 10/07/2024 | $0.47 | $0.43 (-8.49%) | $0.48 | $0.41 | 290,700 | $43.81 M |
| 10/04/2024 | $0.45 | $0.49 (9.12%) | $0.50 | $0.43 | 1.30 M | $49.85 M |
| 10/03/2024 | $0.49 | $0.50 (2.76%) | $0.55 | $0.48 | 3.86 M | $51.15 M |
| 10/02/2024 | $0.46 | $0.46 (0%) | $0.50 | $0.46 | 223,270 | $46.84 M |
| 10/01/2024 | $0.48 | $0.46 (-4.61%) | $0.49 | $0.46 | 157,748 | $46.96 M |
| 09/30/2024 | $0.47 | $0.48 (2.83%) | $0.50 | $0.46 | 91,526 | $49.23 M |
| 09/27/2024 | $0.49 | $0.49 (0.61%) | $0.52 | $0.48 | 287,200 | $50.22 M |
| 09/26/2024 | $0.50 | $0.48 (-4.58%) | $0.53 | $0.45 | 322,900 | $48.79 M |
| 09/25/2024 | $0.48 | $0.50 (4.43%) | $0.51 | $0.48 | 159,300 | $51.14 M |
| 09/24/2024 | $0.50 | $0.48 (-3.5%) | $0.52 | $0.47 | 201,522 | $49.15 M |
| 09/23/2024 | $0.48 | $0.51 (5.9%) | $0.55 | $0.46 | 294,500 | $51.89 M |
| 09/20/2024 | $0.52 | $0.52 (-0.17%) | $0.53 | $0.45 | 1.32 M | $52.97 M |
| 09/19/2024 | $0.59 | $0.54 (-9.14%) | $0.64 | $0.51 | 646,772 | $54.70 M |
| 09/18/2024 | $0.61 | $0.54 (-11.11%) | $0.65 | $0.54 | 194,613 | $55.08 M |
| 09/17/2024 | $0.66 | $0.61 (-8.33%) | $0.69 | $0.60 | 466,549 | $61.63 M |
| 09/16/2024 | $0.67 | $0.64 (-5.4%) | $0.68 | $0.62 | 144,521 | $64.98 M |
| 09/13/2024 | $0.61 | $0.66 (7.75%) | $0.66 | $0.60 | 112,529 | $66.72 M |
| 09/12/2024 | $0.66 | $0.62 (-5.28%) | $0.66 | $0.60 | 84,000 | $63.24 M |
| 09/11/2024 | $0.70 | $0.65 (-6.97%) | $0.70 | $0.58 | 408,720 | $66.46 M |
| 09/10/2024 | $0.58 | $0.68 (17.64%) | $0.77 | $0.58 | 1.69 M | $69.50 M |
| 09/09/2024 | $0.63 | $0.56 (-11.11%) | $0.73 | $0.56 | 547,937 | $57.04 M |
| 09/06/2024 | $0.60 | $0.62 (3.45%) | $0.69 | $0.57 | 719,545 | $63.23 M |
| 09/05/2024 | $0.54 | $0.57 (5.78%) | $0.59 | $0.51 | 98,942 | $58.18 M |
| 09/04/2024 | $0.53 | $0.52 (-1.52%) | $0.59 | $0.51 | 221,927 | $52.87 M |
| 09/03/2024 | $0.60 | $0.52 (-12.82%) | $0.65 | $0.51 | 256,981 | $53.27 M |
| 08/30/2024 | $0.66 | $0.60 (-9.3%) | $0.69 | $0.60 | 312,916 | $60.98 M |
| 08/29/2024 | $0.65 | $0.66 (0.66%) | $0.70 | $0.64 | 57,934 | $66.75 M |
| 08/28/2024 | $0.69 | $0.67 (-3.16%) | $0.72 | $0.65 | 48,200 | $68.07 M |
| 08/27/2024 | $0.75 | $0.69 (-8.09%) | $0.77 | $0.68 | 135,024 | $70.22 M |
| 08/26/2024 | $0.69 | $0.70 (2.4%) | $0.77 | $0.67 | 221,119 | $71.75 M |
| 08/23/2024 | $0.65 | $0.68 (4.6%) | $0.70 | $0.65 | 125,400 | $69.74 M |
| 08/22/2024 | $0.65 | $0.66 (1.26%) | $0.66 | $0.65 | 61,522 | $67.05 M |