RenovoRx, Inc. (RNXT)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:29AM EDT. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 255 |
| 08 may 2024 | 1.3200 | 1.3700 | 1.2900 | 1.3700 | 1.3700 | 14,400 |
| 07 may 2024 | 1.3100 | 1.3400 | 1.2960 | 1.3000 | 1.3000 | 10,800 |
| 06 may 2024 | 1.1900 | 1.3200 | 1.1900 | 1.2600 | 1.2600 | 12,700 |
| 03 may 2024 | 1.2650 | 1.3000 | 1.2200 | 1.2200 | 1.2200 | 23,500 |
| 02 may 2024 | 1.1900 | 1.2700 | 1.1900 | 1.2700 | 1.2700 | 13,400 |
| 01 may 2024 | 1.2300 | 1.2460 | 1.1400 | 1.2100 | 1.2100 | 20,600 |
| 30 abr 2024 | 1.2100 | 1.2800 | 1.2100 | 1.2100 | 1.2100 | 8,200 |
| 29 abr 2024 | 1.3000 | 1.3000 | 1.1900 | 1.2100 | 1.2100 | 10,600 |
| 26 abr 2024 | 1.2100 | 1.3800 | 1.2100 | 1.2430 | 1.2430 | 27,500 |
| 25 abr 2024 | 1.2350 | 1.2500 | 1.2100 | 1.2100 | 1.2100 | 3,500 |
| 24 abr 2024 | 1.2200 | 1.2300 | 1.1900 | 1.2130 | 1.2130 | 3,600 |
| 23 abr 2024 | 1.1900 | 1.2100 | 1.1700 | 1.2000 | 1.2000 | 2,900 |
| 22 abr 2024 | 1.1700 | 1.2800 | 1.1600 | 1.2300 | 1.2300 | 4,300 |
| 19 abr 2024 | 1.2300 | 1.2500 | 1.1600 | 1.1700 | 1.1700 | 20,100 |
| 18 abr 2024 | 1.2900 | 1.2900 | 1.1500 | 1.2200 | 1.2200 | 5,300 |
| 17 abr 2024 | 1.1000 | 1.2000 | 1.1000 | 1.1900 | 1.1900 | 7,300 |
| 16 abr 2024 | 1.1400 | 1.2300 | 1.1200 | 1.1300 | 1.1300 | 21,200 |
| 15 abr 2024 | 1.2800 | 1.2800 | 1.1500 | 1.1500 | 1.1500 | 30,200 |
| 12 abr 2024 | 1.3300 | 1.3300 | 1.2200 | 1.2200 | 1.2200 | 10,900 |
| 11 abr 2024 | 1.2140 | 1.3580 | 1.1850 | 1.2900 | 1.2900 | 53,000 |
| 10 abr 2024 | 1.1250 | 1.2360 | 1.1250 | 1.1960 | 1.1960 | 18,300 |
| 09 abr 2024 | 1.1500 | 1.2300 | 1.1200 | 1.1800 | 1.1800 | 69,500 |
| 08 abr 2024 | 1.1500 | 1.5600 | 1.1200 | 1.1700 | 1.1700 | 900,800 |
| 05 abr 2024 | 1.3000 | 1.3500 | 1.1300 | 1.1550 | 1.1550 | 23,600 |
| 04 abr 2024 | 1.3300 | 1.3300 | 1.1950 | 1.2000 | 1.2000 | 15,700 |
| 03 abr 2024 | 1.2410 | 1.2980 | 1.2150 | 1.2600 | 1.2600 | 10,500 |
| 02 abr 2024 | 1.3100 | 1.3100 | 1.1800 | 1.2400 | 1.2400 | 26,300 |
| 01 abr 2024 | 1.3000 | 1.3800 | 1.3000 | 1.3200 | 1.3200 | 13,500 |
| 28 mar 2024 | 1.3160 | 1.4000 | 1.2500 | 1.3400 | 1.3400 | 17,300 |
| 27 mar 2024 | 1.3900 | 1.4200 | 1.3000 | 1.3800 | 1.3800 | 19,100 |
| 26 mar 2024 | 1.3300 | 1.5060 | 1.3000 | 1.3000 | 1.3000 | 10,700 |
| 25 mar 2024 | 1.3600 | 1.5100 | 1.3000 | 1.4300 | 1.4300 | 5,000 |
| 22 mar 2024 | 1.4900 | 1.4900 | 1.3300 | 1.4200 | 1.4200 | 10,900 |
| 21 mar 2024 | 1.3980 | 1.5030 | 1.3900 | 1.4700 | 1.4700 | 3,900 |
| 20 mar 2024 | 1.4100 | 1.4600 | 1.3920 | 1.4400 | 1.4400 | 3,000 |
| 19 mar 2024 | 1.3900 | 1.4700 | 1.3900 | 1.4300 | 1.4300 | 22,200 |
| 18 mar 2024 | 1.3600 | 1.4000 | 1.3100 | 1.3300 | 1.3300 | 12,100 |
| 15 mar 2024 | 1.2800 | 1.3700 | 1.2100 | 1.3200 | 1.3200 | 47,100 |
| 14 mar 2024 | 1.2600 | 1.5100 | 1.2500 | 1.3200 | 1.3200 | 104,900 |
| 13 mar 2024 | 1.6100 | 1.8200 | 1.6100 | 1.6600 | 1.6600 | 20,000 |
| 12 mar 2024 | 1.6000 | 1.7100 | 1.6000 | 1.6900 | 1.6900 | 6,300 |
| 11 mar 2024 | 1.7500 | 1.7500 | 1.6900 | 1.6900 | 1.6900 | 18,200 |
| 08 mar 2024 | 1.7200 | 1.8600 | 1.7000 | 1.7200 | 1.7200 | 29,900 |
| 07 mar 2024 | 1.6900 | 1.7900 | 1.6850 | 1.7500 | 1.7500 | 13,100 |
| 06 mar 2024 | 1.6800 | 1.7200 | 1.5900 | 1.6900 | 1.6900 | 29,300 |
| 05 mar 2024 | 1.6500 | 1.7800 | 1.6500 | 1.7400 | 1.7400 | 15,300 |
| 04 mar 2024 | 1.7300 | 1.7700 | 1.6400 | 1.7000 | 1.7000 | 20,700 |
| 01 mar 2024 | 1.6700 | 1.7960 | 1.6200 | 1.7800 | 1.7800 | 32,800 |
| 29 feb 2024 | 1.6600 | 1.8300 | 1.6000 | 1.7200 | 1.7200 | 145,200 |
| 28 feb 2024 | 1.2600 | 1.6500 | 1.2600 | 1.6000 | 1.6000 | 111,700 |
| 27 feb 2024 | 1.3400 | 1.4400 | 1.2600 | 1.3100 | 1.3100 | 17,300 |
| 26 feb 2024 | 1.3400 | 1.4760 | 1.3100 | 1.3700 | 1.3700 | 18,700 |
| 23 feb 2024 | 1.4200 | 1.4200 | 1.2800 | 1.4100 | 1.4100 | 9,600 |
| 22 feb 2024 | 1.4400 | 1.4400 | 1.2900 | 1.3600 | 1.3600 | 7,000 |
| 21 feb 2024 | 1.3200 | 1.4000 | 1.2600 | 1.3600 | 1.3600 | 14,900 |
| 20 feb 2024 | 1.3900 | 1.4450 | 1.3300 | 1.3800 | 1.3800 | 11,200 |
| 16 feb 2024 | 1.4500 | 1.4610 | 1.3200 | 1.3800 | 1.3800 | 16,700 |
| 15 feb 2024 | 1.3500 | 1.5570 | 1.3500 | 1.4100 | 1.4100 | 7,100 |
| 14 feb 2024 | 1.5900 | 1.5900 | 1.3200 | 1.3670 | 1.3670 | 68,100 |
| 13 feb 2024 | 1.5800 | 1.5900 | 1.4700 | 1.5800 | 1.5800 | 27,800 |
| 12 feb 2024 | 1.5900 | 1.5900 | 1.3400 | 1.5400 | 1.5400 | 35,700 |
| 09 feb 2024 | 1.6600 | 1.6600 | 1.4800 | 1.5900 | 1.5900 | 14,000 |
| 08 feb 2024 | 1.5900 | 1.5900 | 1.4950 | 1.5500 | 1.5500 | 16,100 |
| 07 feb 2024 | 1.6500 | 1.6500 | 1.4000 | 1.5400 | 1.5400 | 33,000 |
| 06 feb 2024 | 1.7400 | 1.7400 | 1.5900 | 1.6700 | 1.6700 | 26,600 |
| 05 feb 2024 | 1.7000 | 1.7900 | 1.6200 | 1.6600 | 1.6600 | 46,100 |
| 02 feb 2024 | 1.6500 | 1.8000 | 1.5100 | 1.7000 | 1.7000 | 185,500 |
| 01 feb 2024 | 1.6500 | 1.6500 | 1.3500 | 1.4700 | 1.4700 | 53,200 |
| 31 ene 2024 | 1.3500 | 1.7000 | 1.3300 | 1.5000 | 1.5000 | 208,800 |
| 30 ene 2024 | 1.2500 | 1.3600 | 1.2100 | 1.3300 | 1.3300 | 64,200 |
| 29 ene 2024 | 1.0500 | 1.4370 | 1.0500 | 1.2100 | 1.2100 | 200,400 |
| 26 ene 2024 | 1.0400 | 1.0700 | 1.0000 | 1.0500 | 1.0500 | 11,200 |
| 25 ene 2024 | 1.0000 | 1.0600 | 1.0000 | 1.0600 | 1.0600 | 52,800 |
| 24 ene 2024 | 1.1500 | 1.1500 | 1.0200 | 1.0200 | 1.0200 | 16,900 |
| 23 ene 2024 | 1.1000 | 1.1100 | 1.0700 | 1.0700 | 1.0700 | 11,100 |
| 22 ene 2024 | 1.0700 | 1.1800 | 1.0700 | 1.1300 | 1.1300 | 21,400 |
| 19 ene 2024 | 1.0400 | 1.1200 | 1.0400 | 1.0800 | 1.0800 | 11,200 |
| 18 ene 2024 | 1.0800 | 1.1060 | 1.0500 | 1.0500 | 1.0500 | 11,400 |
| 17 ene 2024 | 1.0700 | 1.1500 | 1.0200 | 1.1000 | 1.1000 | 35,100 |
| 16 ene 2024 | 1.1000 | 1.1200 | 1.0160 | 1.0800 | 1.0800 | 29,300 |
| 12 ene 2024 | 1.1100 | 1.1300 | 1.0700 | 1.1000 | 1.1000 | 48,700 |
| 11 ene 2024 | 1.0100 | 1.1800 | 1.0100 | 1.1300 | 1.1300 | 70,800 |
| 10 ene 2024 | 1.3300 | 1.3700 | 1.1200 | 1.1800 | 1.1800 | 132,800 |
| 09 ene 2024 | 1.6400 | 1.6400 | 1.1550 | 1.3800 | 1.3800 | 256,700 |
| 08 ene 2024 | 1.7500 | 1.7500 | 1.6000 | 1.7100 | 1.7100 | 38,300 |
| 05 ene 2024 | 1.7700 | 1.8500 | 1.6000 | 1.7300 | 1.7300 | 75,100 |
| 04 ene 2024 | 1.8600 | 1.8900 | 1.7200 | 1.7500 | 1.7500 | 47,800 |
| 03 ene 2024 | 1.8500 | 1.8500 | 1.6700 | 1.8500 | 1.8500 | 111,600 |
| 02 ene 2024 | 1.9100 | 2.1200 | 1.5300 | 1.9800 | 1.9800 | 645,300 |
| 29 dic 2023 | 1.5700 | 2.3500 | 1.5100 | 2.2900 | 2.2900 | 1,130,200 |
| 28 dic 2023 | 1.2000 | 1.4700 | 1.1200 | 1.4700 | 1.4700 | 458,500 |
| 27 dic 2023 | 1.2000 | 1.2000 | 0.9200 | 1.0000 | 1.0000 | 107,900 |
| 26 dic 2023 | 1.0600 | 1.1700 | 1.0350 | 1.1500 | 1.1500 | 74,900 |
| 22 dic 2023 | 0.8800 | 1.1000 | 0.8800 | 1.0300 | 1.0300 | 143,300 |
| 21 dic 2023 | 0.7290 | 0.8800 | 0.7100 | 0.8500 | 0.8500 | 85,300 |
| 20 dic 2023 | 0.7100 | 0.7170 | 0.6780 | 0.7100 | 0.7100 | 21,900 |
| 19 dic 2023 | 0.7550 | 0.7800 | 0.6750 | 0.7320 | 0.7320 | 71,900 |
| 18 dic 2023 | 0.7720 | 0.8200 | 0.7610 | 0.7970 | 0.7970 | 66,900 |
| 15 dic 2023 | 0.9330 | 0.9330 | 0.7960 | 0.8550 | 0.8550 | 68,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.