Renovaro Biosciences Inc. - RENB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	0.75	0.7	0.7	0.75	0.7	551,223
February 03, 2025	0.75	0.75	0.75	0.78	0.75	283,603
January 31, 2025	0.78	0.75	0.75	0.8	0.75	295,881
January 30, 2025	0.77	0.77	0.77	0.82	0.76	421,742
January 29, 2025	0.84	0.76	0.76	0.84	0.75	475,665
January 28, 2025	0.81	0.84	0.84	0.85	0.81	473,122
January 27, 2025	0.86	0.82	0.82	0.88	0.8	599,007
January 24, 2025	1.06	0.89	0.89	1.06	0.89	1.62M
January 23, 2025	0.82	1.04	1.04	1.06	0.8	4.24M
January 22, 2025	0.73	0.8	0.8	0.85	0.72	1.28M
January 21, 2025	0.71	0.71	0.71	0.76	0.71	845,024
January 17, 2025	0.76	0.71	0.71	0.78	0.7	625,250
January 16, 2025	0.78	0.75	0.75	0.79	0.72	490,700
January 15, 2025	0.84	0.78	0.78	0.84	0.78	474,877
January 14, 2025	0.94	0.82	0.82	0.94	0.79	384,500
January 13, 2025	0.8	0.9	0.9	0.93	0.78	670,800
January 10, 2025	0.83	0.79	0.79	0.86	0.74	1.22M
January 08, 2025	0.93	0.83	0.83	0.94	0.81	608,200
January 07, 2025	1.05	0.92	0.92	1.08	0.92	1.53M
January 06, 2025	1.16	1	1	1.28	0.97	10.11M
January 03, 2025	0.75	0.93	0.93	0.95	0.75	432,855
January 02, 2025	0.87	0.76	0.76	0.89	0.75	624,005
December 31, 2024	0.85	0.84	0.84	0.9	0.8	366,800
December 30, 2024	0.89	0.87	0.87	1.09	0.85	713,845
December 27, 2024	0.9	0.92	0.92	0.95	0.86	544,778
December 26, 2024	1	0.91	0.91	1.01	0.9	1.16M
December 24, 2024	1.1	1.03	1.03	1.12	0.67	3.99M
December 23, 2024	1.64	1.12	1.12	1.65	1.1	1.28M
December 20, 2024	1.63	1.64	1.64	1.75	1.5	8.13M
December 19, 2024	1.7	1.55	1.55	1.86	1.5	953,077
December 18, 2024	1.7	1.68	1.68	2.04	1.63	1.31M
December 17, 2024	1.62	1.66	1.66	1.71	1.5	809,210
December 16, 2024	1.75	1.58	1.58	1.82	1.55	983,128
December 13, 2024	1.65	1.76	1.76	1.95	1.65	804,100
December 12, 2024	1.97	1.72	1.72	1.97	1.72	726,293
December 11, 2024	1.55	1.91	1.91	2	1.44	1.36M
December 10, 2024	1.8	1.64	1.64	1.84	1.56	926,390
December 09, 2024	1.86	1.87	1.87	2.1	1.79	1.98M
December 06, 2024	1.44	1.77	1.77	1.85	1.31	2.22M
December 05, 2024	1.28	1.44	1.44	1.52	1.27	1.82M
December 04, 2024	1	1.25	1.25	1.4	0.98	1.83M
December 03, 2024	0.83	1.04	1.04	1.25	0.83	2.1M
December 02, 2024	0.77	0.82	0.82	0.89	0.71	865,901
November 29, 2024	0.65	0.76	0.76	0.83	0.65	897,310
November 27, 2024	0.52	0.61	0.61	0.62	0.52	603,205
November 26, 2024	0.5	0.52	0.52	0.55	0.5	439,460
November 25, 2024	0.5	0.5	0.5	0.55	0.5	260,300
November 22, 2024	0.51	0.52	0.52	0.53	0.46	266,500
November 21, 2024	0.5	0.5	0.5	0.54	0.49	431,200
November 20, 2024	0.5	0.5	0.5	0.55	0.49	450,800
November 19, 2024	0.55	0.47	0.47	0.56	0.46	293,500
November 18, 2024	0.5	0.49	0.49	0.52	0.49	378,908
November 15, 2024	0.61	0.5	0.5	0.62	0.5	338,812
November 14, 2024	0.6	0.58	0.58	0.65	0.58	281,300
November 13, 2024	0.64	0.6	0.6	0.64	0.59	512,700
November 12, 2024	0.62	0.63	0.63	0.63	0.58	262,312
November 11, 2024	0.65	0.62	0.62	0.66	0.58	274,805
November 08, 2024	0.58	0.63	0.63	0.67	0.58	224,820
November 07, 2024	0.63	0.56	0.56	0.64	0.56	211,228
November 06, 2024	0.63	0.63	0.63	0.68	0.6	234,240

Renovaro Biosciences Inc. (RENB) NASDAQ