Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Renovorx Inc (NQ: RNXT )

1.160 -0.010 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 1.960 1.960 1.911 1.960 1,475 -0.02(-1.01%)
May 27, 2022 1.900 1.980 1.900 1.980 3,961 -0.02(-1.00%)
May 26, 2022 1.820 2.000 1.815 2.000 5,534 +0.19(+10.50%)
May 25, 2022 1.879 1.980 1.764 1.810 9,900 +0.01(+0.56%)
May 24, 2022 1.840 1.890 1.800 1.800 9,523 -0.11(-5.76%)
May 23, 2022 1.950 2.009 1.840 1.910 9,318 +0.07(+3.80%)
May 20, 2022 1.950 1.950 1.780 1.840 6,511 +0.00(+0.00%)
May 19, 2022 2.140 2.140 1.840 1.840 40,028 -0.25(-11.96%)
May 18, 2022 1.820 2.090 1.710 2.090 4,559 +0.26(+14.21%)
May 17, 2022 1.760 1.850 1.730 1.830 19,028 +0.01(+0.55%)
May 16, 2022 1.550 1.960 1.550 1.820 10,567 +0.00(+0.00%)
May 13, 2022 1.540 1.960 1.540 1.820 17,552 +0.17(+10.30%)
May 12, 2022 1.520 1.675 1.500 1.650 15,164 +0.13(+8.55%)
May 11, 2022 1.590 1.590 1.500 1.520 26,039 -0.03(-1.94%)
May 10, 2022 1.620 1.630 1.550 1.550 23,875 -0.07(-4.32%)
May 09, 2022 1.760 1.760 1.550 1.620 16,838 -0.15(-8.47%)
May 06, 2022 1.680 1.880 1.642 1.770 23,590 +0.04(+2.31%)
May 05, 2022 1.740 1.910 1.650 1.730 100,127 -0.18(-9.42%)
May 04, 2022 1.750 2.200 1.750 1.910 236,400 +0.12(+6.70%)
May 03, 2022 1.730 1.800 1.690 1.790 30,695 +0.16(+9.82%)
May 02, 2022 1.680 1.700 1.620 1.630 9,962 -0.04(-2.40%)
Apr 29, 2022 1.750 1.770 1.620 1.670 11,054 -0.04(-2.34%)
Apr 28, 2022 1.650 1.809 1.640 1.710 21,450 +0.06(+3.64%)
Apr 27, 2022 1.830 1.830 1.650 1.650 12,234 -0.12(-6.78%)
Apr 26, 2022 1.710 1.850 1.610 1.770 31,391 +0.00(+0.00%)
Apr 25, 2022 1.830 1.900 1.750 1.770 51,262 -0.10(-5.35%)
Apr 22, 2022 1.830 2.050 1.810 1.870 27,439 -0.02(-1.06%)
Apr 21, 2022 2.250 2.250 1.890 1.890 27,275 -0.23(-10.85%)
Apr 20, 2022 2.390 2.572 1.990 2.120 357,183 -0.26(-10.92%)
Apr 19, 2022 2.400 2.470 2.360 2.380 12,566 -0.05(-2.06%)
Apr 18, 2022 2.590 2.590 2.430 2.430 12,651 -0.16(-6.18%)
Apr 14, 2022 2.550 2.750 2.460 2.590 81,944 -0.12(-4.43%)
Apr 13, 2022 2.610 2.800 2.535 2.710 18,309 +0.11(+4.23%)
Apr 12, 2022 2.810 2.813 2.600 2.600 34,362 -0.19(-6.81%)
Apr 11, 2022 2.800 2.800 2.675 2.790 31,247 -0.04(-1.41%)
Apr 08, 2022 2.800 2.900 2.800 2.830 12,208 +0.00(+0.00%)
Apr 07, 2022 2.819 2.970 2.800 2.830 9,416 -0.05(-1.74%)
Apr 06, 2022 3.120 3.120 2.840 2.880 22,836 -0.05(-1.71%)
Apr 05, 2022 2.910 2.990 2.810 2.930 30,561 -0.06(-2.01%)
Apr 04, 2022 3.130 3.131 2.850 2.990 38,820 +0.12(+4.18%)
Apr 01, 2022 2.910 3.000 2.860 2.870 34,280 -0.06(-2.05%)
Mar 31, 2022 3.010 3.016 2.890 2.930 7,954 -0.03(-1.01%)
Mar 30, 2022 3.000 3.068 2.820 2.960 30,102 -0.04(-1.33%)
Mar 29, 2022 3.050 3.180 2.980 3.000 30,871 -0.03(-0.99%)
Mar 28, 2022 3.240 3.240 2.890 3.030 122,751 -0.19(-5.90%)
Mar 25, 2022 3.100 3.250 3.050 3.220 70,503 +0.01(+0.31%)
Mar 24, 2022 3.500 3.500 3.070 3.210 152,171 -0.35(-9.70%)
Mar 23, 2022 2.910 3.980 2.910 3.555 1,362,885 +0.53(+17.33%)
Mar 22, 2022 3.320 3.320 2.960 3.030 23,037 -0.02(-0.66%)
Mar 21, 2022 3.230 3.235 3.040 3.050 10,993 -0.05(-1.61%)
Mar 18, 2022 2.970 3.445 2.970 3.100 100,248 +0.05(+1.64%)
Mar 17, 2022 3.090 3.150 2.930 3.050 14,910 +0.10(+3.39%)
Mar 16, 2022 2.986 3.135 2.937 2.950 25,709 +0.08(+2.79%)
Mar 15, 2022 2.920 3.038 2.780 2.870 27,864 -0.08(-2.71%)
Mar 14, 2022 3.060 3.120 2.810 2.950 18,792 -0.20(-6.35%)
Mar 11, 2022 3.120 3.330 3.050 3.150 19,697 -0.02(-0.63%)
Mar 10, 2022 3.200 3.430 3.115 3.170 25,512 -0.23(-6.76%)
Mar 09, 2022 3.175 3.400 3.123 3.400 27,799 +0.15(+4.62%)
Mar 08, 2022 3.000 3.450 2.900 3.250 34,629 +0.29(+9.80%)
Mar 07, 2022 3.200 3.310 2.800 2.960 56,216 -0.25(-7.79%)
Mar 04, 2022 3.420 3.420 3.150 3.210 41,259 -0.21(-6.14%)
Mar 03, 2022 3.370 3.560 3.160 3.420 19,514 -0.01(-0.29%)
Mar 02, 2022 3.350 3.574 3.260 3.430 16,519 +0.11(+3.31%)
Mar 01, 2022 3.310 3.450 3.280 3.320 28,020 -0.04(-1.19%)
Feb 28, 2022 3.290 3.390 3.240 3.360 75,153 -0.01(-0.30%)
Feb 25, 2022 3.570 3.640 3.320 3.370 45,415 -0.28(-7.67%)
Feb 24, 2022 3.890 3.890 3.340 3.650 23,094 +0.07(+1.96%)
Feb 23, 2022 3.510 3.740 3.389 3.580 29,325 +0.03(+0.85%)
Feb 22, 2022 3.670 3.790 3.320 3.550 35,519 -0.05(-1.39%)
Feb 18, 2022 3.600 0 -0.01(-0.28%)
Feb 17, 2022 3.830 3.900 3.490 3.610 29,371 -0.25(-6.48%)
Feb 16, 2022 3.920 3.950 3.680 3.860 16,636 -0.03(-0.77%)
Feb 15, 2022 3.710 3.890 3.700 3.890 38,228 +0.25(+6.87%)
Feb 14, 2022 3.630 3.820 3.480 3.640 17,243 -0.05(-1.36%)
Feb 11, 2022 3.920 3.940 3.531 3.690 77,611 +0.08(+2.22%)
Feb 10, 2022 3.580 3.850 3.450 3.610 73,051 -0.24(-6.23%)
Feb 09, 2022 3.360 3.850 3.310 3.850 70,481 +0.55(+16.67%)
Feb 08, 2022 3.290 3.475 3.160 3.300 25,918 -0.03(-0.90%)
Feb 07, 2022 3.410 3.575 3.190 3.330 26,518 -0.08(-2.35%)
Feb 04, 2022 3.290 3.630 3.000 3.410 125,957 +0.36(+11.80%)
Feb 03, 2022 3.000 3.050 45,030 -0.01(-0.33%)
Feb 02, 2022 3.380 3.380 3.050 3.060 71,238 -0.32(-9.47%)
Feb 01, 2022 3.350 3.500 3.270 3.380 45,040 +0.06(+1.81%)
Jan 31, 2022 3.170 3.360 3.320 45,873 +0.20(+6.41%)
Jan 28, 2022 3.090 3.390 3.020 3.120 65,540 -0.07(-2.19%)
Jan 27, 2022 3.350 3.390 3.100 3.190 84,192 -0.15(-4.49%)
Jan 26, 2022 3.450 3.610 3.280 3.340 26,465 -0.09(-2.62%)
Jan 25, 2022 3.340 3.520 3.250 3.430 22,850 +0.07(+2.08%)
Jan 24, 2022 3.510 3.555 3.090 3.360 101,698 -0.24(-6.67%)
Jan 21, 2022 3.800 3.925 3.560 3.600 92,471 -0.26(-6.74%)
Jan 20, 2022 4.020 4.350 3.860 3.860 137,931 -0.10(-2.54%)
Jan 19, 2022 4.080 4.140 3.940 3.961 19,456 -0.14(-3.40%)
Jan 18, 2022 3.990 4.190 3.900 4.100 48,121 +0.04(+0.99%)
Jan 14, 2022 4.060 0 -0.06(-1.46%)
Jan 13, 2022 4.230 4.290 4.040 4.120 27,133 -0.11(-2.60%)
Jan 12, 2022 4.410 4.540 4.180 4.230 95,475 -0.13(-2.98%)
Jan 11, 2022 4.150 4.400 3.940 4.360 100,704 +0.17(+4.06%)
Jan 10, 2022 4.030 4.225 3.813 4.190 263,600 +0.16(+3.97%)
Jan 07, 2022 3.990 4.210 3.950 4.030 170,920 +0.02(+0.50%)
Jan 06, 2022 4.350 4.370 3.900 4.010 320,339 -0.29(-6.74%)
Jan 05, 2022 4.660 4.780 4.220 4.300 242,618 -0.36(-7.73%)
Jan 04, 2022 5.060 5.110 4.630 4.660 216,478 -0.24(-4.90%)
Jan 03, 2022 4.850 5.090 4.710 4.900 266,058 +0.06(+1.24%)
Dec 31, 2021 4.900 4.980 4.740 4.840 179,606 -0.11(-2.22%)
Dec 30, 2021 4.820 5.290 4.730 4.950 330,087 +0.23(+4.87%)
Dec 29, 2021 4.950 4.987 4.670 4.720 93,347 -0.29(-5.79%)
Dec 28, 2021 4.750 5.090 4.680 5.010 299,755 +0.18(+3.73%)
Dec 27, 2021 5.080 5.130 4.720 4.830 292,928 -0.26(-5.11%)
Dec 23, 2021 4.850 5.140 4.810 5.090 139,485 +0.17(+3.46%)
Dec 22, 2021 5.070 5.250 4.820 4.920 264,050 -0.14(-2.77%)
Dec 21, 2021 5.110 5.330 4.920 5.060 281,248 +0.00(+0.00%)
Dec 20, 2021 5.430 5.730 5.050 5.060 241,651 -0.44(-8.00%)
Dec 17, 2021 5.290 5.880 5.264 5.500 249,911 +0.23(+4.36%)
Dec 16, 2021 5.430 5.660 5.260 5.270 70,335 -0.21(-3.83%)
Dec 15, 2021 5.300 5.540 5.224 5.480 114,383 +0.08(+1.48%)
Dec 14, 2021 5.750 5.870 5.350 5.400 214,732 -0.39(-6.74%)
Dec 13, 2021 5.850 6.000 5.670 5.790 262,062 -0.08(-1.36%)
Dec 10, 2021 5.900 6.113 5.750 5.870 240,251 -0.10(-1.68%)
Dec 09, 2021 6.130 6.870 5.810 5.970 1,162,604 -0.10(-1.65%)
Dec 08, 2021 5.660 6.350 5.540 6.070 527,659 +0.38(+6.68%)
Dec 07, 2021 6.070 6.095 5.600 5.690 400,515 -0.37(-6.11%)
Dec 06, 2021 6.360 6.395 6.050 6.060 172,444 -0.39(-6.05%)
Dec 03, 2021 6.720 6.950 6.300 6.450 224,030 -0.32(-4.73%)
Dec 02, 2021 6.660 7.170 6.250 6.770 639,173 -0.27(-3.84%)
Dec 01, 2021 7.090 7.950 6.580 7.040 1,005,874 -0.04(-0.56%)
Nov 30, 2021 7.230 8.690 6.700 7.080 13,318,529 -0.21(-2.88%)
Nov 29, 2021 6.320 7.850 6.160 7.290 2,021,751 +0.90(+14.09%)
Nov 26, 2021 6.110 6.450 6.030 6.390 49,609 -0.02(-0.31%)
Nov 24, 2021 6.400 7.140 6.230 6.410 548,651 +0.00(+0.00%)
Nov 23, 2021 6.280 6.739 6.161 6.410 180,447 +0.00(+0.00%)
Nov 22, 2021 6.540 6.540 6.200 6.410 209,263 -0.18(-2.73%)
Nov 19, 2021 6.260 7.100 6.220 6.590 283,596 +0.16(+2.49%)
Nov 18, 2021 6.740 6.560 6.410 6.430 245,165 -0.46(-6.68%)
Nov 17, 2021 6.770 7.140 6.460 6.890 418,975 -0.13(-1.85%)
Nov 16, 2021 7.600 7.790 6.801 7.020 519,767 -1.04(-12.90%)
Nov 15, 2021 8.040 8.390 7.520 8.060 610,685 -0.09(-1.10%)
Nov 12, 2021 8.450 8.600 7.800 8.150 877,206 -0.35(-4.12%)
Nov 11, 2021 7.510 8.860 7.120 8.500 5,443,973 -2.50(-22.73%)
Nov 10, 2021 9.050 11.00 138,082,960 +5.59(+103.33%)
Nov 09, 2021 5.430 5.490 5.200 5.410 122,575 +0.07(+1.31%)
Nov 08, 2021 5.200 5.370 5.146 5.340 35,206 +0.08(+1.52%)
Nov 05, 2021 5.400 5.440 5.110 5.260 64,781 -0.18(-3.31%)
Nov 04, 2021 5.470 5.500 5.310 5.440 63,437 +0.01(+0.18%)
Nov 03, 2021 5.400 5.530 5.330 5.430 50,436 -0.04(-0.73%)
Nov 02, 2021 5.500 5.560 5.320 5.470 37,734 +0.01(+0.18%)
Nov 01, 2021 5.390 5.700 5.150 5.460 214,191 +0.28(+5.41%)
Oct 29, 2021 5.510 5.523 5.120 5.180 65,335 +0.01(+0.19%)
Oct 28, 2021 5.260 5.440 5.070 5.170 61,134 -0.09(-1.71%)
Oct 27, 2021 5.530 5.640 5.130 5.260 124,737 -0.28(-5.05%)
Oct 26, 2021 5.990 5.420 5.540 80,133 -0.26(-4.48%)
Oct 25, 2021 5.660 5.830 5.530 5.800 110,140 -0.08(-1.36%)
Oct 22, 2021 5.821 6.180 5.821 5.880 80,503 +0.00(+0.00%)
Oct 21, 2021 6.080 6.185 5.810 5.880 56,418 -0.10(-1.67%)
Oct 20, 2021 5.970 6.240 5.920 5.980 98,633 -0.03(-0.50%)
Oct 19, 2021 5.880 6.070 5.803 6.010 127,916 +0.13(+2.21%)
Oct 18, 2021 5.910 6.100 5.810 5.880 77,465 -0.10(-1.67%)
Oct 15, 2021 5.940 6.250 5.840 5.980 161,108 +0.10(+1.70%)
Oct 14, 2021 6.000 6.150 5.820 5.880 78,183 -0.07(-1.18%)
Oct 13, 2021 5.670 6.254 5.670 5.950 343,485 +0.30(+5.31%)
Oct 12, 2021 5.540 6.080 5.400 5.650 314,524 +0.15(+2.73%)
Oct 11, 2021 5.800 5.850 5.500 5.500 79,904 -0.21(-3.68%)
Oct 08, 2021 6.240 6.250 5.610 5.710 190,076 -0.44(-7.15%)
Oct 07, 2021 5.840 6.380 5.610 6.150 318,274 +0.24(+4.06%)
Oct 06, 2021 5.800 6.090 5.723 5.910 210,197 +0.19(+3.32%)
Oct 05, 2021 5.640 6.300 5.370 5.720 475,467 +0.06(+1.06%)
Oct 04, 2021 5.850 5.898 5.450 5.660 119,182 -0.25(-4.23%)
Oct 01, 2021 6.000 6.010 5.760 5.910 123,489 -0.13(-2.15%)
Sep 30, 2021 6.400 6.438 5.750 6.040 288,563 -0.39(-6.07%)
Sep 29, 2021 6.540 6.760 6.345 6.430 186,282 -0.09(-1.38%)
Sep 28, 2021 6.960 7.150 6.450 6.520 205,517 -0.50(-7.12%)
Sep 27, 2021 6.950 7.360 6.830 7.020 361,777 +0.00(+0.07%)
Sep 24, 2021 7.250 7.360 6.960 7.015 335,478 -0.36(-4.82%)
Sep 23, 2021 7.300 7.550 7.200 7.370 191,233 +0.03(+0.41%)
Sep 22, 2021 7.390 7.680 7.050 7.340 436,271 -0.16(-2.13%)
Sep 21, 2021 7.350 7.700 7.020 7.500 277,056 +0.15(+2.04%)
Sep 20, 2021 7.320 8.190 7.010 7.350 507,711 -0.24(-3.16%)
Sep 17, 2021 7.900 8.080 7.440 7.590 377,309 -0.43(-5.36%)
Sep 16, 2021 8.000 8.500 7.780 8.020 500,853 -0.04(-0.50%)
Sep 15, 2021 7.970 8.530 7.750 8.060 361,153 -0.01(-0.12%)
Sep 14, 2021 8.360 8.750 8.000 8.070 238,925 -0.42(-4.95%)
Sep 13, 2021 9.240 9.310 8.260 8.490 379,520 -0.87(-9.29%)
Sep 10, 2021 9.540 9.557 9.020 9.360 391,008 -0.38(-3.90%)
Sep 09, 2021 9.290 9.890 9.175 9.740 667,619 +0.06(+0.62%)
Sep 08, 2021 9.350 11.10 9.203 9.680 3,081,918 -0.27(-2.71%)
Sep 07, 2021 11.14 11.15 9.160 9.950 19,698,072 +2.06(+26.11%)
Sep 03, 2021 8.400 8.800 7.800 7.890 1,147,446 -0.72(-8.36%)
Sep 02, 2021 9.000 9.560 8.500 8.610 1,061,007 -0.63(-6.82%)
Sep 01, 2021 10.05 10.70 8.300 9.240 3,070,882 -0.75(-7.51%)
Aug 31, 2021 15.91 16.23 10.00 9.990 12,297,604 -6.03(-37.64%)
Aug 30, 2021 7.360 16.74 6.810 16.02 26,394,560 +8.31(+107.78%)
Aug 27, 2021 8.260 9.800 7.500 7.710 4,753,256 +0.45(+6.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.