-
5 DAY PERFORMANCE
+3.21% -
1 MONTH PERFORMANCE
+0.98% -
3 MONTH PERFORMANCE
-14.17% -
6 MONTH PERFORMANCE
-15.57% -
YEAR-TO-DATE PERFORMANCE
-55.02% -
1 YEAR PERFORMANCE
-10.43%
RenovoRx, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $1.05 | $1.03 (-2.06%) | $1.05 | $1.02 | 1,532 | $25.25 M |
| 11/04/2024 | $1.02 | $1.04 (1.96%) | $1.04 | $0.98 | 11,908 | $25.01 M |
| 11/01/2024 | $0.99 | $1.02 (3.55%) | $1.02 | $0.99 | 4,346 | $24.53 M |
| 10/31/2024 | $1.00 | $1.00 (-0.2%) | $1.00 | $0.90 | 26,500 | $24.00 M |
| 10/30/2024 | $1.04 | $1.00 (-3.85%) | $1.04 | $0.99 | 12,601 | $24.05 M |
| 10/29/2024 | $0.97 | $1.03 (6.19%) | $1.04 | $0.97 | 9,306 | $24.77 M |
| 10/28/2024 | $0.91 | $0.98 (7.42%) | $1.00 | $0.91 | 48,500 | $23.57 M |
| 10/25/2024 | $0.94 | $0.90 (-4.66%) | $0.96 | $0.90 | 12,600 | $21.64 M |
| 10/24/2024 | $0.99 | $0.93 (-6.06%) | $1.00 | $0.77 | 65,000 | $22.37 M |
| 10/23/2024 | $1.00 | $0.98 (-2%) | $1.00 | $0.98 | 19,915 | $23.57 M |
| 10/22/2024 | $0.99 | $1.00 (1.01%) | $1.00 | $0.98 | 43,760 | $24.05 M |
| 10/21/2024 | $0.99 | $0.99 (0.47%) | $1.00 | $0.99 | 28,320 | $23.93 M |
| 10/18/2024 | $1.03 | $1.00 (-2.91%) | $1.03 | $0.98 | 9,500 | $24.05 M |
| 10/17/2024 | $1.02 | $1.00 (-1.96%) | $1.02 | $0.99 | 13,000 | $24.05 M |
| 10/16/2024 | $1.00 | $1.01 (1%) | $1.01 | $0.98 | 9,500 | $24.29 M |
| 10/15/2024 | $0.99 | $0.99 (0.46%) | $1.00 | $0.99 | 7,500 | $23.81 M |
| 10/14/2024 | $0.99 | $1.00 (1.01%) | $1.00 | $0.98 | 12,722 | $24.05 M |
| 10/11/2024 | $1.00 | $0.98 (-2%) | $1.00 | $0.95 | 17,902 | $23.57 M |
| 10/10/2024 | $1.00 | $1.00 (-0.48%) | $1.00 | $0.99 | 4,330 | $23.93 M |
| 10/09/2024 | $1.00 | $0.99 (-1%) | $1.00 | $0.99 | 14,706 | $23.81 M |
| 10/08/2024 | $1.10 | $1.00 (-9.15%) | $1.10 | $1.00 | 36,715 | $24.03 M |
| 10/07/2024 | $1.08 | $1.07 (-0.93%) | $1.10 | $1.02 | 27,100 | $25.73 M |
| 10/04/2024 | $1.01 | $1.02 (0.99%) | $1.09 | $1.01 | 8,600 | $24.53 M |
| 10/03/2024 | $1.09 | $1.03 (-5.5%) | $1.09 | $1.00 | 5,939 | $24.77 M |
| 10/02/2024 | $1.01 | $1.00 (-0.99%) | $1.02 | $1.00 | 20,419 | $24.05 M |
| 10/01/2024 | $1.11 | $1.02 (-8.11%) | $1.11 | $1.02 | 30,054 | $24.53 M |
| 09/30/2024 | $1.07 | $1.06 (-0.93%) | $1.08 | $1.01 | 19,227 | $25.49 M |
| 09/27/2024 | $1.08 | $1.06 (-1.85%) | $1.13 | $1.04 | 88,600 | $25.49 M |
| 09/26/2024 | $1.09 | $1.03 (-5.5%) | $1.09 | $0.99 | 47,322 | $24.77 M |
| 09/25/2024 | $1.02 | $1.05 (2.94%) | $1.06 | $1.02 | 86,738 | $25.25 M |
| 09/24/2024 | $1.00 | $1.02 (2%) | $1.04 | $0.98 | 14,387 | $24.53 M |
| 09/23/2024 | $1.16 | $1.03 (-11.21%) | $1.19 | $0.98 | 143,560 | $24.77 M |
| 09/20/2024 | $0.97 | $1.22 (25.77%) | $1.30 | $0.95 | 268,639 | $29.34 M |
| 09/19/2024 | $1.02 | $0.98 (-3.53%) | $1.05 | $0.95 | 26,103 | $23.66 M |
| 09/18/2024 | $1.00 | $0.99 (-1%) | $1.05 | $0.99 | 16,858 | $23.81 M |
| 09/17/2024 | $1.07 | $1.01 (-5.61%) | $1.11 | $1.01 | 38,209 | $24.29 M |
| 09/16/2024 | $1.09 | $1.06 (-2.75%) | $1.12 | $1.06 | 9,710 | $25.49 M |
| 09/13/2024 | $1.07 | $1.13 (5.61%) | $1.13 | $1.05 | 30,402 | $27.18 M |
| 09/12/2024 | $1.10 | $1.07 (-2.73%) | $1.14 | $1.05 | 17,600 | $25.73 M |
| 09/11/2024 | $1.04 | $1.05 (0.96%) | $1.25 | $1.04 | 95,200 | $25.25 M |
| 09/10/2024 | $1.07 | $1.10 (2.8%) | $1.10 | $1.02 | 20,546 | $26.45 M |
| 09/09/2024 | $1.00 | $1.08 (8%) | $1.10 | $1.00 | 24,500 | $25.97 M |
| 09/06/2024 | $1.01 | $1.02 (0.99%) | $1.02 | $1.00 | 9,800 | $24.53 M |
| 09/05/2024 | $1.05 | $1.00 (-4.76%) | $1.05 | $1.00 | 18,639 | $24.05 M |
| 09/04/2024 | $1.00 | $1.01 (1%) | $1.02 | $1.00 | 7,100 | $24.29 M |
| 09/03/2024 | $0.99 | $1.02 (3.03%) | $1.02 | $0.99 | 4,200 | $24.53 M |
| 08/30/2024 | $1.05 | $1.02 (-2.86%) | $1.05 | $0.98 | 58,300 | $24.53 M |
| 08/29/2024 | $1.04 | $1.03 (-0.96%) | $1.04 | $1.00 | 21,339 | $24.77 M |
| 08/28/2024 | $1.00 | $1.00 (0%) | $1.08 | $0.99 | 44,700 | $24.05 M |
| 08/27/2024 | $0.94 | $0.96 (2.13%) | $1.00 | $0.94 | 32,913 | $23.09 M |
| 08/26/2024 | $0.96 | $0.96 (0.22%) | $1.06 | $0.94 | 21,800 | $23.14 M |
| 08/23/2024 | $1.03 | $1.01 (-1.94%) | $1.03 | $0.93 | 33,700 | $24.29 M |
| 08/22/2024 | $1.11 | $0.97 (-12.6%) | $1.11 | $0.93 | 78,244 | $23.33 M |
| 08/21/2024 | $1.16 | $1.06 (-8.62%) | $1.16 | $1.03 | 36,634 | $25.49 M |
| 08/20/2024 | $1.11 | $1.06 (-4.5%) | $1.12 | $1.05 | 49,500 | $25.49 M |
| 08/19/2024 | $1.15 | $1.06 (-7.83%) | $1.15 | $1.05 | 30,056 | $25.49 M |
| 08/16/2024 | $1.10 | $1.18 (7.27%) | $1.18 | $1.07 | 48,129 | $28.38 M |
| 08/15/2024 | $1.12 | $1.11 (-0.89%) | $1.15 | $1.11 | 21,044 | $26.69 M |
| 08/14/2024 | $1.18 | $1.12 (-5.08%) | $1.18 | $1.12 | 12,300 | $26.94 M |
| 08/13/2024 | $1.15 | $1.16 (0.87%) | $1.18 | $1.13 | 3,500 | $27.90 M |
| 08/12/2024 | $1.19 | $1.14 (-4.2%) | $1.19 | $1.11 | 6,300 | $27.42 M |
| 08/09/2024 | $1.20 | $1.10 (-8.33%) | $1.21 | $1.10 | 12,200 | $26.45 M |
| 08/08/2024 | $1.14 | $1.16 (1.75%) | $1.19 | $1.10 | 16,255 | $27.90 M |
| 08/07/2024 | $1.12 | $1.12 (0%) | $1.15 | $1.10 | 10,253 | $26.94 M |
| 08/06/2024 | $1.17 | $1.16 (-0.85%) | $1.18 | $1.14 | 23,600 | $27.90 M |
| 08/05/2024 | $1.16 | $1.20 (3.45%) | $1.22 | $1.16 | 11,804 | $28.86 M |