NASDAQ : RNXT
RenovoRx, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 1.49 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 67.24M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
RenovoRx, Inc. (RNXT) closed at 1.255 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.31 | 1.335 | 1.235 | 1.255 | 91,229 | -5.64% |
| 2026-10-30 | 1.49 | 1.497 | 1.3 | 1.33 | 376,394 | -10.74% |
| 2026-10-29 | 1.43 | 1.52 | 1.43 | 1.49 | 387,212 | +4.56% |
| 2026-10-28 | 1.42 | 1.46 | 1.35 | 1.425 | 173,143 | +2.52% |
| 2026-10-27 | 1.33 | 1.43 | 1.3 | 1.39 | 289,416 | +6.11% |
| 2026-10-26 | 1.3 | 1.34 | 1.27 | 1.31 | 182,305 | +1.55% |
| 2026-10-23 | 1.25 | 1.31 | 1.25 | 1.29 | 284,139 | +1.57% |
| 2026-10-22 | 1.23 | 1.28 | 1.22 | 1.27 | 226,268 | +3.25% |
| 2026-10-21 | 1.2 | 1.29 | 1.18 | 1.23 | 403,721 | +2.50% |
| 2026-10-20 | 1.16 | 1.24 | 1.16 | 1.2 | 264,586 | +3.45% |
| 2026-10-19 | 1.15 | 1.2 | 1.14 | 1.16 | 288,465 | +1.75% |
| 2026-10-16 | 1.21 | 1.22 | 1.14 | 1.14 | 277,131 | -4.20% |
| 2026-10-15 | 1.11 | 1.215 | 1.11 | 1.19 | 328,862 | +6.25% |
| 2026-10-14 | 1.13 | 1.155 | 1.09 | 1.12 | 628,406 | -2.61% |
| 2026-10-13 | 1.243 | 1.27 | 1.135 | 1.15 | 942,432 | -8.00% |
| 2026-10-12 | 1.26 | 1.32 | 1.25 | 1.25 | 256,056 | -2.34% |
| 2026-10-09 | 1.32 | 1.35 | 1.25 | 1.28 | 798,788 | -3.76% |
| 2026-10-08 | 1.33 | 1.37 | 1.31 | 1.33 | 438,650 | -2.92% |
| 2026-10-07 | 1.35 | 1.41 | 1.275 | 1.37 | 594,618 | -1.44% |
| 2026-10-06 | 1.51 | 1.57 | 1.37 | 1.39 | 621,682 | -5.44% |
| 2026-10-05 | 1.58 | 1.61 | 1.43 | 1.47 | 618,033 | -6.96% |
| 2026-10-02 | 1.57 | 1.61 | 1.55 | 1.58 | 269,370 | +1.94% |
| 2026-10-01 | 1.57 | 1.59 | 1.5 | 1.55 | 404,025 | -0.64% |
| 2026-09-30 | 1.57 | 1.64 | 1.54 | 1.56 | 397,957 | -0.64% |
| 2026-09-29 | 1.57 | 1.59 | 1.51 | 1.57 | 370,918 | +1.29% |
| 2026-09-28 | 1.65 | 1.65 | 1.5 | 1.55 | 877,000 | -6.63% |
| 2026-09-25 | 1.69 | 1.725 | 1.645 | 1.66 | 490,853 | -1.19% |
| 2026-09-24 | 1.61 | 1.7 | 1.53 | 1.68 | 630,066 | +3.07% |
| 2026-09-23 | 1.7 | 1.8 | 1.6 | 1.63 | 765,010 | -4.12% |
| 2026-09-22 | 1.7 | 1.73 | 1.67 | 1.7 | 383,948 | +1.80% |
| 2026-09-21 | 1.69 | 1.74 | 1.63 | 1.67 | 482,553 | -1.18% |
| 2026-09-18 | 1.74 | 1.75 | 1.67 | 1.69 | 566,879 | -2.31% |
| 2026-09-17 | 1.6 | 1.77 | 1.58 | 1.73 | 636,082 | +11.61% |
| 2026-09-16 | 1.73 | 1.73 | 1.55 | 1.55 | 1,035,813 | -9.88% |
| 2026-09-15 | 1.692 | 1.73 | 1.6 | 1.72 | 1,032,501 | +1.78% |
| 2026-09-14 | 1.75 | 1.85 | 1.66 | 1.69 | 579,669 | -3.98% |
| 2026-09-11 | 1.77 | 1.82 | 1.67 | 1.76 | 1,167,878 | -0.56% |
| 2026-09-10 | 1.97 | 1.99 | 1.71 | 1.77 | 1,640,844 | -11.28% |
| 2026-09-09 | 2.15 | 2.3 | 1.935 | 1.995 | 1,733,658 | -9.32% |
| 2026-09-08 | 2.31 | 2.345 | 2.151 | 2.2 | 1,207,462 | -7.95% |
| 2026-09-04 | 2.35 | 2.54 | 2.28 | 2.39 | 2,092,365 | +0.84% |
| 2026-09-03 | 2.52 | 2.52 | 1.98 | 2.37 | 3,825,185 | -5.95% |
| 2026-09-02 | 2.14 | 2.59 | 2.14 | 2.52 | 4,134,706 | +19.43% |
| 2026-09-01 | 1.91 | 2.2 | 1.83 | 2.11 | 3,313,665 | +9.33% |
| 2026-08-31 | 1.735 | 1.97 | 1.65 | 1.93 | 3,294,194 | +15.57% |
| 2026-08-28 | 1.48 | 1.679 | 1.471 | 1.67 | 1,054,849 | +12.84% |
| 2026-08-27 | 1.47 | 1.55 | 1.43 | 1.48 | 428,932 | -0.67% |
| 2026-08-26 | 1.41 | 1.55 | 1.385 | 1.49 | 763,831 | +4.93% |
| 2026-08-25 | 1.3 | 1.56 | 1.27 | 1.42 | 1,345,430 | +13.60% |
| 2026-08-24 | 1.33 | 1.358 | 1.24 | 1.25 | 264,048 | -5.30% |
| 2026-08-21 | 1.3 | 1.325 | 1.25 | 1.32 | 233,270 | +0.00% |
| 2026-08-20 | 1.29 | 1.35 | 1.23 | 1.32 | 381,176 | +0.38% |
| 2026-08-19 | 1.17 | 1.337 | 1.15 | 1.315 | 582,344 | +12.39% |
| 2026-08-18 | 1.21 | 1.269 | 1.12 | 1.17 | 498,971 | -2.50% |
| 2026-08-17 | 1.415 | 1.505 | 1.18 | 1.2 | 1,222,804 | -14.29% |
| 2026-08-14 | 1.27 | 1.45 | 1.26 | 1.4 | 1,007,048 | +11.11% |
| 2026-08-13 | 1.12 | 1.3 | 1.12 | 1.26 | 993,808 | +12.50% |
| 2026-08-12 | 1.14 | 1.16 | 1.1 | 1.12 | 477,074 | -2.61% |
| 2026-08-11 | 1.16 | 1.2 | 1.12 | 1.15 | 361,521 | -0.86% |
| 2026-08-10 | 1.14 | 1.16 | 1.09 | 1.16 | 317,700 | +3.57% |
| 2026-08-07 | 1.17 | 1.2 | 1.1 | 1.12 | 317,826 | -2.61% |
| 2026-08-06 | 1.07 | 1.18 | 1.07 | 1.15 | 693,597 | +8.49% |
| 2026-08-05 | 1.06 | 1.1 | 1.04 | 1.06 | 316,722 | +1.92% |
| 2026-08-04 | 0.9811 | 1.06 | 0.98 | 1.04 | 401,844 | -1.89% |
| 2026-08-03 | 0.9653 | 1.1 | 0.95 | 1.06 | 703,843 | +10.61% |
| 2026-07-31 | 0.95 | 0.97 | 0.9234 | 0.9583 | 244,991 | +1.82% |
| 2026-07-30 | 0.91 | 0.9499 | 0.91 | 0.9412 | 113,573 | +4.80% |
| 2026-07-29 | 0.91 | 0.9296 | 0.8866 | 0.8981 | 127,619 | -1.01% |
| 2026-07-28 | 0.9325 | 0.9699 | 0.88 | 0.9073 | 219,740 | -5.99% |
| 2026-07-27 | 0.9 | 0.98 | 0.871 | 0.9651 | 868,804 | +11.53% |
| 2026-07-24 | 0.8633 | 0.8758 | 0.8401 | 0.8653 | 148,234 | +1.26% |
| 2026-07-23 | 0.86 | 0.87 | 0.8503 | 0.8545 | 73,330 | -1.27% |
| 2026-07-22 | 0.86 | 0.888 | 0.86 | 0.8655 | 98,911 | -1.38% |
| 2026-07-21 | 0.862 | 0.8885 | 0.8506 | 0.8776 | 117,388 | +1.61% |
| 2026-07-20 | 0.862 | 0.88 | 0.862 | 0.8637 | 56,348 | -0.18% |
| 2026-07-17 | 0.86 | 0.918 | 0.8522 | 0.8653 | 112,223 | -1.78% |
| 2026-07-16 | 0.8796 | 0.8927 | 0.85 | 0.881 | 206,297 | +2.49% |
| 2026-07-15 | 0.8714 | 0.8881 | 0.8503 | 0.8596 | 90,761 | +1.13% |
| 2026-07-14 | 0.9319 | 0.9394 | 0.83 | 0.85 | 399,543 | -6.94% |
| 2026-07-13 | 0.91 | 0.9384 | 0.8781 | 0.9134 | 169,900 | -1.80% |
| 2026-07-10 | 0.94 | 0.94 | 0.9013 | 0.9301 | 40,078 | -1.03% |
| 2026-07-09 | 0.9079 | 0.94 | 0.9 | 0.9398 | 132,854 | +4.42% |
| 2026-07-08 | 0.9188 | 0.9275 | 0.89 | 0.9 | 108,321 | -2.96% |
| 2026-07-07 | 0.9315 | 0.94 | 0.9035 | 0.9275 | 407,233 | -2.12% |
| 2026-07-06 | 0.91 | 0.96 | 0.91 | 0.9476 | 258,087 | +2.99% |
| 2026-07-02 | 0.95 | 0.9656 | 0.9152 | 0.9201 | 205,089 | -3.67% |
| 2026-07-01 | 0.99 | 0.99 | 0.9317 | 0.9552 | 174,117 | -2.53% |
| 2026-06-30 | 0.97 | 0.9889 | 0.9545 | 0.98 | 216,297 | +1.03% |
| 2026-06-29 | 0.9372 | 0.975 | 0.9292 | 0.97 | 137,720 | +2.79% |
| 2026-06-26 | 0.93 | 0.9999 | 0.9208 | 0.9437 | 525,226 | +1.47% |
| 2026-06-25 | 0.953 | 0.99 | 0.93 | 0.93 | 306,905 | -2.41% |
| 2026-06-24 | 0.9132 | 0.9746 | 0.9132 | 0.953 | 330,440 | +4.64% |
| 2026-06-23 | 0.889 | 0.9299 | 0.889 | 0.9107 | 163,655 | +0.05% |
| 2026-06-22 | 0.92 | 0.9267 | 0.8736 | 0.9102 | 248,989 | -1.07% |
| 2026-06-18 | 0.91 | 0.94 | 0.889 | 0.92 | 330,616 | +3.29% |
| 2026-06-17 | 0.8809 | 0.9198 | 0.8722 | 0.8907 | 137,996 | +1.26% |
| 2026-06-16 | 0.8768 | 0.8918 | 0.87 | 0.8796 | 83,894 | -0.70% |
| 2026-06-15 | 0.8442 | 0.8913 | 0.8442 | 0.8858 | 173,847 | +4.98% |
| 2026-06-12 | 0.855 | 0.8868 | 0.8407 | 0.8438 | 129,584 | -2.41% |
| 2026-06-11 | 0.8741 | 0.8741 | 0.8508 | 0.8646 | 262,579 | +1.63% |
| 2026-06-10 | 0.88 | 0.9032 | 0.8506 | 0.8507 | 226,462 | -1.08% |
| 2026-06-09 | 0.89 | 0.9025 | 0.8519 | 0.86 | 166,560 | -2.89% |
| 2026-06-08 | 0.9108 | 0.9398 | 0.88 | 0.8856 | 429,579 | +1.56% |
| 2026-06-05 | 0.97 | 0.99 | 0.87 | 0.872 | 326,053 | -10.60% |
| 2026-06-04 | 0.91 | 0.99 | 0.8712 | 0.9754 | 525,278 | +7.71% |
| 2026-06-03 | 0.9009 | 0.9246 | 0.87 | 0.9056 | 332,050 | -0.54% |
| 2026-06-02 | 0.9459 | 0.97 | 0.91 | 0.9105 | 244,381 | -1.11% |
| 2026-06-01 | 0.94 | 0.98 | 0.9169 | 0.9207 | 551,383 | +1.24% |
| 2026-05-29 | 0.9772 | 0.988 | 0.9058 | 0.9094 | 317,900 | -8.05% |
| 2026-05-28 | 0.9174 | 0.99 | 0.8701 | 0.989 | 702,472 | +6.20% |
| 2026-05-27 | 0.9 | 0.95 | 0.8901 | 0.9313 | 226,769 | +1.69% |
| 2026-05-26 | 0.8814 | 0.94 | 0.8421 | 0.9158 | 433,765 | +3.89% |
| 2026-05-22 | 0.8809 | 0.9 | 0.87 | 0.8815 | 162,560 | -0.01% |
| 2026-05-21 | 0.8398 | 0.9 | 0.82 | 0.8816 | 489,182 | +8.83% |
| 2026-05-20 | 0.792 | 0.833 | 0.7901 | 0.8101 | 127,696 | +0.52% |
| 2026-05-19 | 0.77 | 0.8102 | 0.77 | 0.8059 | 273,864 | +2.90% |
| 2026-05-18 | 0.8499 | 0.8499 | 0.7802 | 0.7832 | 419,683 | -4.49% |
| 2026-05-15 | 0.86 | 0.87 | 0.802 | 0.82 | 647,617 | -4.09% |
| 2026-05-14 | 0.85 | 0.8721 | 0.84 | 0.855 | 173,056 | +0.75% |
| 2026-05-13 | 0.8802 | 0.8802 | 0.8416 | 0.8486 | 175,514 | -2.77% |