Renovaro Inc. - Common Stock (RENB)

0.7984Last Price

+0.0449 (5.96%)Change

Renovaro Inc. is a biotechnology company focused on the development of innovative therapies and solutions aimed at addressing unmet medical needs

The company specializes in advanced research and development in the field of regenerative medicine, utilizing cutting-edge technologies to create treatments that promote healing and recovery for patients suffering from various conditions. Through its commitment to scientific excellence and collaboration, Renovaro seeks to transform the healthcare landscape by bringing groundbreaking therapies from the lab to the clinic, ultimately improving patient outcomes and enhancing quality of life.

Date Range:

2024-11-11 - 2025-02-11

Date	Open	High	Low	Close	Volume	Adjusted Close
2/10/2025	0.70	0.80	0.70	0.75	517,554	0.75
2/07/2025	0.67	0.75	0.67	0.70	516,273	0.70
2/06/2025	0.74	0.75	0.67	0.67	240,862	0.67
2/05/2025	0.69	0.74	0.67	0.73	386,348	0.73
2/04/2025	0.75	0.75	0.70	0.70	561,131	0.70
2/03/2025	0.75	0.78	0.75	0.76	880,946	0.76
1/31/2025	0.78	0.80	0.75	0.75	296,240	0.75
1/30/2025	0.77	0.82	0.76	0.77	421,681	0.77
1/29/2025	0.84	0.84	0.75	0.76	475,671	0.76
1/28/2025	0.81	0.85	0.81	0.84	473,627	0.84
1/27/2025	0.86	0.88	0.80	0.82	600,272	0.82
1/24/2025	1.06	1.06	0.89	0.89	1,637,991	0.89
1/23/2025	0.82	1.06	0.80	1.04	4,197,558	1.04
1/22/2025	0.73	0.85	0.72	0.80	1,281,448	0.80
1/21/2025	0.71	0.76	0.71	0.71	844,423	0.71
1/17/2025	0.76	0.78	0.70	0.71	625,250	0.71
1/16/2025	0.78	0.79	0.72	0.75	490,689	0.75
1/15/2025	0.84	0.84	0.78	0.78	474,539	0.78
1/14/2025	0.94	0.94	0.79	0.82	382,828	0.82
1/13/2025	0.80	0.93	0.78	0.90	670,016	0.90
1/10/2025	0.83	0.86	0.74	0.79	1,217,469	0.79
1/08/2025	0.93	0.94	0.81	0.83	608,165	0.83
1/07/2025	1.05	1.08	0.92	0.92	1,525,343	0.92
1/06/2025	1.16	1.28	0.97	1.00	10,174,711	1.00
1/03/2025	0.75	0.95	0.75	0.93	435,456	0.93
1/02/2025	0.87	0.89	0.75	0.76	624,003	0.76
12/31/2024	0.87	0.00	0.87	0.84	0	0.84
12/30/2024	0.89	1.09	0.85	0.87	715,594	0.87
12/27/2024	0.90	0.95	0.86	0.92	544,819	0.92
12/26/2024	1.00	1.01	0.90	0.91	1,157,384	0.91
12/24/2024	1.10	1.12	0.67	1.03	3,990,502	1.03
12/23/2024	1.64	1.65	1.10	1.12	1,276,485	1.12
12/20/2024	1.63	1.75	1.50	1.64	8,131,210	1.64
12/19/2024	1.70	1.86	1.50	1.58	845,405	1.58
12/18/2024	1.70	2.04	1.63	1.68	1,305,863	1.68
12/17/2024	1.62	1.71	1.50	1.66	809,201	1.66
12/16/2024	1.75	1.82	1.55	1.58	983,118	1.58
12/13/2024	1.65	1.95	1.65	1.76	804,089	1.76
12/12/2024	1.97	1.97	1.72	1.72	726,190	1.72
12/11/2024	1.55	2.00	1.44	1.91	1,351,987	1.91
12/10/2024	1.80	1.84	1.56	1.64	925,962	1.64
12/09/2024	1.86	2.10	1.79	1.87	1,974,974	1.87
12/06/2024	1.44	1.85	1.31	1.77	2,216,926	1.77
12/05/2024	1.28	1.52	1.27	1.44	1,822,192	1.44
12/04/2024	1.00	1.40	0.98	1.25	1,823,269	1.25
12/03/2024	0.83	1.25	0.83	1.04	2,094,832	1.04
12/02/2024	0.77	0.89	0.71	0.82	865,899	0.82
11/29/2024	0.65	0.83	0.65	0.76	897,310	0.76
11/27/2024	0.52	0.62	0.52	0.61	603,205	0.61
11/26/2024	0.50	0.55	0.50	0.52	439,360	0.52
11/25/2024	0.50	0.55	0.50	0.50	260,253	0.50
11/22/2024	0.51	0.53	0.46	0.52	266,499	0.52
11/21/2024	0.50	0.54	0.49	0.50	431,183	0.50
11/20/2024	0.50	0.55	0.49	0.50	450,750	0.50
11/19/2024	0.55	0.56	0.46	0.47	293,492	0.47
11/18/2024	0.50	0.52	0.49	0.49	378,908	0.49
11/15/2024	0.61	0.62	0.50	0.50	338,812	0.50
11/14/2024	0.60	0.65	0.58	0.58	281,252	0.58
11/13/2024	0.64	0.64	0.58	0.60	512,689	0.60
11/12/2024	0.62	0.63	0.58	0.63	262,007	0.63
11/11/2024	0.65	0.66	0.58	0.62	274,779	0.62