RNXT | RENOVORX | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

RENOVORX (RNXT)

NASDAQ

$1.57-$0.01 (-0.89%)

Price as of Oct 02, 2026 7:00 PM EDT

$70.0M
Market Cap
19.70%
1-Year Change
Biotechnology
Industry

1 Month
-37.30%

Low Price$1.55

High Price$2.39
3 Months
+71.72%

Low Price$0.85

High Price$2.52
1 Year
+19.70%

Low Price$0.73

High Price$2.52

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	1.57	1.61	1.55	1.58	+1.94%	269,370
10/01/2026	1.57	1.59	1.50	1.55	-0.64%	404,025
09/30/2026	1.57	1.64	1.54	1.56	-0.64%	397,957
09/29/2026	1.57	1.59	1.51	1.57	+1.29%	370,918
09/28/2026	1.65	1.65	1.50	1.55	-6.63%	877,000
09/25/2026	1.69	1.73	1.65	1.66	-1.19%	490,853
09/24/2026	1.61	1.70	1.53	1.68	+3.07%	630,066
09/23/2026	1.70	1.80	1.60	1.63	-4.12%	765,010
09/22/2026	1.70	1.73	1.67	1.70	+1.80%	382,384
09/21/2026	1.69	1.74	1.63	1.67	-1.18%	482,553
09/18/2026	1.74	1.75	1.67	1.69	-2.31%	565,610
09/17/2026	1.60	1.77	1.58	1.73	+11.61%	636,082
09/16/2026	1.73	1.73	1.55	1.55	-9.88%	1,035,813
09/15/2026	1.69	1.73	1.60	1.72	+1.78%	1,032,501
09/14/2026	1.75	1.85	1.66	1.69	-3.98%	579,669
09/11/2026	1.77	1.82	1.67	1.76	-0.56%	1,167,878
09/10/2026	1.97	1.99	1.71	1.77	-11.28%	1,640,844
09/09/2026	2.15	2.30	1.94	2.00	-9.32%	1,733,658
09/08/2026	2.31	2.35	2.15	2.20	-7.95%	1,207,286
09/04/2026	2.35	2.54	2.28	2.39	+0.84%	2,092,365
09/03/2026	2.52	2.52	1.98	2.37	-5.95%	3,825,185
09/02/2026	2.14	2.59	2.14	2.52	+19.43%	4,134,706
09/01/2026	1.91	2.20	1.83	2.11	+9.33%	3,313,665
08/31/2026	1.74	1.97	1.65	1.93	+15.57%	3,297,797
08/28/2026	1.48	1.68	1.47	1.67	+12.84%	1,054,849
08/27/2026	1.47	1.55	1.43	1.48	-0.67%	428,932
08/26/2026	1.41	1.55	1.38	1.49	+4.93%	763,831
08/25/2026	1.30	1.56	1.27	1.42	+13.60%	1,345,430
08/24/2026	1.33	1.36	1.24	1.25	-5.30%	264,048
08/21/2026	1.30	1.33	1.25	1.32	0.00%	233,270
08/20/2026	1.29	1.35	1.23	1.32	+0.38%	381,176
08/19/2026	1.17	1.34	1.15	1.32	+12.39%	581,842
08/18/2026	1.21	1.27	1.12	1.17	-2.50%	498,971
08/17/2026	1.42	1.51	1.18	1.20	-14.29%	1,222,804
08/14/2026	1.27	1.45	1.26	1.40	+11.11%	1,007,048
08/13/2026	1.12	1.30	1.12	1.26	+12.50%	993,808
08/12/2026	1.14	1.16	1.10	1.12	-2.61%	477,074
08/12/2026	-$0.05 Earnings
08/11/2026	1.16	1.20	1.12	1.15	-0.86%	361,521
08/10/2026	1.14	1.16	1.09	1.16	+3.57%	317,700
08/07/2026	1.17	1.20	1.10	1.12	-2.61%	317,826
08/06/2026	1.07	1.18	1.07	1.15	+8.49%	693,597
08/05/2026	1.06	1.10	1.04	1.06	+1.92%	316,722
08/04/2026	0.98	1.06	0.98	1.04	-1.89%	401,844
08/03/2026	0.97	1.10	0.95	1.06	+10.61%	703,843
07/31/2026	0.95	0.97	0.92	0.96	+1.82%	244,991
07/30/2026	0.91	0.95	0.91	0.94	+4.80%	113,573
07/29/2026	0.91	0.93	0.89	0.90	-1.01%	127,619
07/28/2026	0.93	0.97	0.88	0.91	-5.99%	219,740
07/27/2026	0.90	0.98	0.87	0.97	+11.53%	868,804
07/24/2026	0.86	0.88	0.84	0.87	+1.26%	148,234
07/23/2026	0.86	0.87	0.85	0.85	-1.27%	73,330
07/22/2026	0.86	0.89	0.86	0.87	-1.38%	98,911
07/21/2026	0.86	0.89	0.85	0.88	+1.61%	117,388
07/20/2026	0.86	0.88	0.86	0.86	-0.18%	56,348
07/17/2026	0.86	0.92	0.85	0.87	-1.78%	112,223
07/16/2026	0.88	0.89	0.85	0.88	+2.49%	206,297
07/15/2026	0.87	0.89	0.85	0.86	+1.13%	90,761
07/14/2026	0.93	0.94	0.83	0.85	-6.94%	398,467
07/13/2026	0.91	0.94	0.88	0.91	-1.80%	169,900
07/10/2026	0.94	0.94	0.90	0.93	-1.03%	40,078
07/09/2026	0.91	0.94	0.90	0.94	+4.42%	132,854
07/08/2026	0.92	0.93	0.89	0.90	-2.96%	108,321
07/07/2026	0.93	0.94	0.90	0.93	-2.12%	407,233
07/06/2026	0.91	0.96	0.91	0.95	+2.99%	258,087
07/02/2026	0.95	0.97	0.92	0.92	-3.67%	205,089
07/01/2026	0.99	0.99	0.93	0.96	-2.53%	174,117
06/30/2026	0.97	0.99	0.95	0.98	+1.03%	216,297
06/29/2026	0.94	0.98	0.93	0.97	+2.79%	137,720
06/26/2026	0.93	1.00	0.92	0.94	+1.47%	525,226
06/25/2026	0.95	0.99	0.93	0.93	-2.41%	306,905
06/24/2026	0.91	0.97	0.91	0.95	+4.64%	330,440
06/23/2026	0.89	0.93	0.89	0.91	+0.05%	163,655
06/22/2026	0.92	0.93	0.87	0.91	-1.07%	248,989
06/18/2026	0.91	0.94	0.89	0.92	+3.29%	330,616
06/17/2026	0.88	0.92	0.87	0.89	+1.26%	137,996
06/16/2026	0.88	0.89	0.87	0.88	-0.70%	83,894
06/15/2026	0.84	0.89	0.84	0.89	+4.98%	173,847
06/12/2026	0.86	0.89	0.84	0.84	-2.41%	129,584
06/11/2026	0.87	0.87	0.85	0.86	+1.63%	262,579
06/10/2026	0.88	0.90	0.85	0.85	-1.08%	226,462
06/09/2026	0.89	0.90	0.85	0.86	-2.89%	166,560
06/08/2026	0.91	0.94	0.88	0.89	+1.56%	429,579
06/05/2026	0.97	0.99	0.87	0.87	-10.60%	326,053
06/04/2026	0.91	0.99	0.87	0.98	+7.71%	525,278
06/03/2026	0.90	0.92	0.87	0.91	-0.54%	332,050
06/02/2026	0.95	0.97	0.91	0.91	-1.11%	244,381
06/01/2026	0.94	0.98	0.92	0.92	+1.24%	551,383
05/29/2026	0.98	0.99	0.91	0.91	-8.05%	317,900
05/28/2026	0.92	0.99	0.87	0.99	+6.20%	702,472
05/27/2026	0.90	0.95	0.89	0.93	+1.69%	226,769
05/26/2026	0.88	0.94	0.84	0.92	+3.89%	433,765
05/22/2026	0.88	0.90	0.87	0.88	-0.01%	162,560
05/21/2026	0.84	0.90	0.82	0.88	+8.83%	487,783
05/20/2026	0.79	0.83	0.79	0.81	+0.52%	127,696
05/19/2026	0.77	0.81	0.77	0.81	+2.90%	273,864
05/18/2026	0.85	0.85	0.78	0.78	-4.49%	419,683
05/15/2026	0.86	0.87	0.80	0.82	-4.09%	647,617
05/14/2026	0.85	0.87	0.84	0.86	+0.75%	173,056
05/14/2026	-$0.08 Earnings