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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
February 13, 2025	0.76	0.74	0.74	0.79	0.71	355,703
February 12, 2025	0.73	0.72	0.72	0.75	0.69	412,200
February 11, 2025	0.83	0.74	0.74	0.83	0.71	333,701
February 10, 2025	0.7	0.75	0.75	0.8	0.7	518,212
February 07, 2025	0.67	0.7	0.7	0.75	0.67	516,273
February 06, 2025	0.74	0.67	0.67	0.75	0.67	240,900
February 05, 2025	0.69	0.73	0.73	0.74	0.67	387,665
February 04, 2025	0.75	0.7	0.7	0.75	0.7	563,700
February 03, 2025	0.75	0.76	0.76	0.78	0.75	883,400
January 31, 2025	0.78	0.75	0.75	0.8	0.75	296,240
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	476,343
January 28, 2025	0.81	0.84	0.84	0.85	0.81	475,700
January 27, 2025	0.86	0.82	0.82	0.88	0.8	600,484
January 24, 2025	1.06	0.89	0.89	1.06	0.89	1.64M
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	10.26M
January 03, 2025	0.75	0.93	0.93	0.95	0.75	435,456
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	715,774
December 27, 2024	0.9	0.92	0.92	0.95	0.86	544,819
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

Renovaro Biosciences Inc. (RENB) NASDAQ