Renovaro Biosciences Inc. (RENB) NASDAQ

0.33

+0.0177(+5.66%)

Updated at June 06 12:09PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 05, 2025	0.29	0.31	0.31	0.33	0.28	3.81M
June 04, 2025	0.29	0.3	0.3	0.3	0.27	3.72M
June 03, 2025	0.37	0.29	0.29	0.45	0.27	77.64M
June 02, 2025	0.31	0.29	0.29	0.31	0.29	1.4M
May 30, 2025	0.32	0.31	0.31	0.33	0.31	676,035
May 29, 2025	0.31	0.32	0.32	0.32	0.3	455,734
May 28, 2025	0.33	0.31	0.31	0.34	0.31	735,816
May 27, 2025	0.34	0.32	0.32	0.34	0.31	1.06M
May 23, 2025	0.34	0.33	0.33	0.34	0.32	1.66M
May 22, 2025	0.3	0.33	0.33	0.33	0.29	2M
May 21, 2025	0.29	0.29	0.29	0.3	0.28	1.34M
May 20, 2025	0.31	0.29	0.29	0.32	0.29	916,973
May 19, 2025	0.3	0.32	0.32	0.32	0.29	688,000
May 16, 2025	0.32	0.32	0.32	0.36	0.31	1.16M
May 15, 2025	0.33	0.33	0.33	0.55	0.3	12.94M
May 14, 2025	0.34	0.33	0.33	0.38	0.33	1.75M
May 13, 2025	0.33	0.34	0.34	0.38	0.32	2.03M
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