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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 12, 2025	0.33	0.32	0.32	0.34	0.31	1.17M
May 09, 2025	0.32	0.32	0.32	0.33	0.3	851,307
May 08, 2025	0.3	0.31	0.31	0.32	0.29	423,141
May 07, 2025	0.3	0.31	0.31	0.34	0.29	917,877
May 06, 2025	0.31	0.29	0.29	0.35	0.28	489,200
May 05, 2025	0.33	0.32	0.32	0.35	0.31	570,800
May 02, 2025	0.33	0.34	0.34	0.35	0.32	632,224
May 01, 2025	0.36	0.31	0.31	0.36	0.31	607,700
April 30, 2025	0.34	0.36	0.36	0.37	0.3	818,005
April 29, 2025	0.36	0.34	0.34	0.37	0.34	798,800
April 28, 2025	0.38	0.36	0.36	0.38	0.35	635,603
April 25, 2025	0.37	0.37	0.37	0.38	0.36	525,315
April 24, 2025	0.4	0.37	0.37	0.4	0.36	823,951
April 23, 2025	0.38	0.38	0.38	0.4	0.35	1.11M
April 22, 2025	0.41	0.35	0.35	0.45	0.34	637,036
April 21, 2025	0.34	0.4	0.4	0.41	0.34	367,645
April 17, 2025	0.36	0.35	0.35	0.37	0.34	390,482
April 16, 2025	0.39	0.36	0.36	0.39	0.36	551,998
April 15, 2025	0.36	0.37	0.37	0.39	0.36	523,924
April 14, 2025	0.42	0.36	0.36	0.42	0.35	1.16M
April 11, 2025	0.39	0.38	0.38	0.39	0.36	997,300
April 10, 2025	0.43	0.36	0.36	0.43	0.32	1.95M
April 09, 2025	0.43	0.41	0.41	0.45	0.4	1.06M
April 08, 2025	0.47	0.4	0.4	0.47	0.39	927,507
April 07, 2025	0.38	0.43	0.43	0.48	0.36	631,400
April 04, 2025	0.48	0.39	0.39	0.51	0.37	1.55M
April 03, 2025	0.5	0.47	0.47	0.52	0.46	614,739
April 02, 2025	0.52	0.52	0.52	0.54	0.49	636,156
April 01, 2025	0.54	0.5	0.5	0.55	0.48	596,696
March 31, 2025	0.6	0.54	0.54	0.61	0.54	436,800
March 28, 2025	0.63	0.58	0.58	0.64	0.57	742,477
March 27, 2025	0.67	0.65	0.65	0.7	0.63	579,507
March 26, 2025	0.66	0.67	0.67	0.73	0.63	705,101
March 25, 2025	0.73	0.67	0.67	0.73	0.66	677,040
March 24, 2025	0.7	0.72	0.72	0.72	0.65	716,443
March 21, 2025	0.69	0.7	0.7	0.73	0.64	1.64M
March 20, 2025	0.74	0.69	0.69	0.74	0.69	660,231
March 19, 2025	0.75	0.76	0.76	0.76	0.73	371,100
March 18, 2025	0.77	0.75	0.75	0.77	0.73	228,728
March 17, 2025	0.79	0.77	0.77	0.8	0.74	399,942
March 14, 2025	0.79	0.81	0.81	0.84	0.78	412,100
March 13, 2025	0.87	0.79	0.79	0.87	0.77	372,164
March 12, 2025	0.86	0.86	0.86	0.89	0.83	423,860
March 11, 2025	0.85	0.87	0.87	0.9	0.81	674,182
March 10, 2025	0.81	0.87	0.87	0.88	0.8	468,100
March 07, 2025	0.84	0.82	0.82	0.84	0.79	290,623
March 06, 2025	0.86	0.84	0.84	0.88	0.84	247,215
March 05, 2025	0.83	0.87	0.87	0.88	0.8	249,100
March 04, 2025	0.85	0.85	0.85	0.86	0.79	740,724
March 03, 2025	1.02	0.89	0.89	1.03	0.85	927,600
February 28, 2025	1.01	0.98	0.98	1.06	0.98	1.38M
February 27, 2025	1.05	1	1	1.16	0.97	2.58M
February 26, 2025	0.78	1.19	1.19	1.4	0.77	31.28M
February 25, 2025	0.84	0.77	0.77	0.88	0.77	600,997
February 24, 2025	0.83	0.84	0.84	0.88	0.8	773,812
February 21, 2025	0.88	0.82	0.82	0.88	0.8	589,342
February 20, 2025	0.88	0.85	0.85	0.89	0.81	399,349
February 19, 2025	0.82	0.86	0.86	0.88	0.8	676,914
February 18, 2025	0.82	0.81	0.81	0.83	0.79	618,815
February 14, 2025	0.76	0.81	0.81	0.83	0.76	458,924

Renovaro Biosciences Inc. (RENB) NASDAQ