Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Renovaro Inc. - Common Stock (NQ: RENB )

1.440 -0.020 (-1.37%)
Streaming Delayed Price Updated: 12:32 PM EDT, Jun 12, 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 (%)
Jan 31, 2024 4.430 4.430 4.210 4.370 185,000 -0.01(-0.23%)
Jan 30, 2024 4.420 4.540 4.200 4.380 83,761 +0.02(+0.46%)
Jan 29, 2024 4.800 4.880 4.270 4.360 147,146 -0.29(-6.24%)
Jan 26, 2024 5.000 5.000 4.500 4.650 263,708 -0.22(-4.62%)
Jan 25, 2024 4.650 5.250 4.580 4.875 533,140 +0.33(+7.38%)
Jan 24, 2024 4.630 4.690 4.230 4.540 103,894 -0.11(-2.37%)
Jan 23, 2024 4.890 4.900 4.440 4.650 68,914 -0.17(-3.53%)
Jan 22, 2024 4.800 5.000 4.535 4.820 134,521 +0.05(+1.05%)
Jan 19, 2024 4.360 4.840 4.360 4.770 173,426 +0.27(+6.00%)
Jan 18, 2024 4.550 4.580 4.120 4.500 285,034 -0.08(-1.75%)
Jan 17, 2024 4.300 4.800 4.010 4.580 190,841 +0.21(+4.81%)
Jan 16, 2024 4.430 4.430 3.890 4.370 154,986 -0.06(-1.35%)
Jan 12, 2024 4.330 4.530 4.110 4.430 134,377 +0.09(+2.07%)
Jan 11, 2024 4.400 4.450 4.160 4.340 97,157 -0.06(-1.36%)
Jan 10, 2024 4.450 4.500 4.274 4.400 95,174 -0.07(-1.57%)
Jan 09, 2024 3.850 4.470 3.700 4.470 162,154 +0.59(+15.21%)
Jan 08, 2024 3.920 3.945 3.680 3.880 99,780 +0.20(+5.43%)
Jan 05, 2024 3.650 4.080 3.580 3.680 238,322 +0.10(+2.79%)
Jan 04, 2024 3.360 3.670 3.360 3.580 172,670 +0.22(+6.55%)
Jan 03, 2024 3.080 3.500 3.080 3.360 95,287 +0.17(+5.33%)
Jan 02, 2024 3.150 3.190 2.990 3.190 35,978 +0.02(+0.63%)
Dec 29, 2023 3.200 3.430 3.130 3.170 27,697 -0.02(-0.63%)
Dec 28, 2023 3.150 3.370 3.020 3.190 91,556 +0.04(+1.27%)
Dec 27, 2023 3.370 3.370 2.820 3.150 131,860 -0.17(-5.12%)
Dec 26, 2023 3.250 3.420 3.250 3.320 9,818 +0.07(+2.15%)
Dec 22, 2023 3.330 3.350 3.200 3.250 24,949 -0.09(-2.69%)
Dec 21, 2023 3.300 3.393 3.250 3.340 21,745 +0.03(+0.91%)
Dec 20, 2023 3.370 3.385 3.200 3.310 28,691 -0.04(-1.19%)
Dec 19, 2023 3.490 3.490 3.296 3.350 41,242 -0.04(-1.18%)
Dec 18, 2023 3.540 3.600 3.210 3.390 74,045 -0.15(-4.24%)
Dec 15, 2023 3.590 3.800 3.540 3.540 279,466 +0.01(+0.28%)
Dec 14, 2023 3.330 3.730 3.330 3.530 85,808 +0.14(+4.13%)
Dec 13, 2023 3.480 3.590 3.280 3.390 91,666 -0.07(-2.02%)
Dec 12, 2023 3.680 3.683 3.460 3.460 101,969 -0.17(-4.68%)
Dec 11, 2023 3.750 3.860 3.550 3.630 125,877 +0.14(+4.01%)
Dec 08, 2023 3.410 3.550 3.398 3.490 58,110 +0.13(+3.87%)
Dec 07, 2023 3.300 3.630 3.290 3.360 70,091 +0.00(+0.00%)
Dec 06, 2023 3.330 3.490 3.230 3.360 85,984 +0.03(+0.90%)
Dec 05, 2023 3.290 3.350 3.110 3.330 103,137 +0.04(+1.22%)
Dec 04, 2023 3.340 3.340 3.180 3.290 52,251 -0.02(-0.60%)
Dec 01, 2023 3.310 3.400 3.200 3.310 44,316 -0.02(-0.60%)
Nov 30, 2023 3.310 3.500 3.160 3.330 145,205 +0.03(+0.91%)
Nov 29, 2023 3.300 3.340 3.150 3.300 49,393 +0.07(+2.17%)
Nov 28, 2023 3.450 3.450 3.113 3.230 78,525 -0.20(-5.83%)
Nov 27, 2023 3.350 3.595 3.120 3.430 121,826 +0.10(+3.00%)
Nov 24, 2023 3.170 3.380 3.020 3.330 52,885 +0.31(+10.26%)
Nov 22, 2023 2.870 3.220 2.830 3.020 138,062 +0.13(+4.50%)
Nov 21, 2023 2.880 3.240 2.820 2.890 96,736 +0.00(+0.00%)
Nov 20, 2023 2.960 3.020 2.793 2.890 60,820 -0.03(-1.03%)
Nov 17, 2023 2.980 3.200 2.810 2.920 120,588 +0.10(+3.73%)
Nov 16, 2023 3.010 3.010 2.745 2.815 61,822 -0.19(-6.32%)
Nov 15, 2023 3.080 3.155 2.910 3.005 160,700 -0.02(-0.83%)
Nov 14, 2023 3.200 3.450 2.950 3.030 116,102 -0.10(-3.19%)
Nov 13, 2023 2.970 3.190 2.860 3.130 66,593 +0.19(+6.46%)
Nov 10, 2023 2.830 3.178 2.650 2.940 57,864 +0.15(+5.38%)
Nov 09, 2023 2.840 2.840 2.610 2.790 32,297 +0.00(+0.00%)
Nov 08, 2023 2.940 2.940 2.650 2.790 42,175 -0.08(-2.79%)
Nov 07, 2023 2.720 2.960 2.590 2.870 61,110 +0.08(+2.87%)
Nov 06, 2023 3.500 3.510 2.770 2.790 187,501 -0.42(-13.08%)
Nov 03, 2023 3.100 3.280 3.040 3.210 73,914 +0.16(+5.25%)
Nov 02, 2023 2.940 3.100 2.920 3.050 133,138 +0.15(+5.17%)
Nov 01, 2023 2.900 3.000 2.810 2.900 71,816 +0.06(+2.11%)
Oct 31, 2023 2.810 2.850 2.680 2.840 100,661 +0.06(+2.16%)
Oct 30, 2023 2.710 2.785 2.650 2.780 74,122 +0.07(+2.58%)
Oct 27, 2023 2.780 2.850 2.680 2.710 49,419 -0.09(-3.21%)
Oct 26, 2023 2.890 2.890 2.600 2.800 136,494 -0.09(-3.11%)
Oct 25, 2023 2.600 3.090 2.600 2.890 183,914 +0.34(+13.33%)
Oct 24, 2023 2.880 2.890 2.400 2.550 250,199 -0.21(-7.61%)
Oct 23, 2023 3.030 3.170 2.720 2.760 224,511 -0.24(-8.00%)
Oct 20, 2023 3.380 3.410 2.440 3.000 563,010 -0.45(-13.04%)
Oct 19, 2023 3.850 3.880 3.370 3.450 257,142 -0.39(-10.16%)
Oct 18, 2023 4.160 4.400 3.800 3.840 203,350 -0.39(-9.22%)
Oct 17, 2023 4.450 4.650 4.230 4.230 278,383 -0.28(-6.21%)
Oct 16, 2023 4.700 4.700 4.470 4.510 104,600 -0.19(-4.04%)
Oct 13, 2023 4.690 4.780 4.614 4.700 86,069 +0.02(+0.43%)
Oct 12, 2023 5.000 5.036 4.560 4.680 145,980 -0.20(-4.00%)
Oct 11, 2023 5.080 5.250 4.750 4.875 360,184 -0.30(-5.89%)
Oct 10, 2023 4.100 5.250 4.080 5.180 624,574 +0.83(+19.08%)
Oct 09, 2023 4.380 4.480 4.200 4.350 38,401 -0.25(-5.43%)
Oct 06, 2023 4.300 4.620 4.060 4.600 257,818 +0.30(+6.98%)
Oct 05, 2023 4.940 4.950 4.100 4.300 216,290 -0.35(-7.53%)
Oct 04, 2023 4.500 4.650 4.300 4.650 207,487 +0.10(+2.20%)
Oct 03, 2023 4.700 4.700 4.200 4.550 173,773 -0.15(-3.19%)
Oct 02, 2023 4.540 5.000 4.400 4.700 437,846 +0.23(+5.15%)
Sep 29, 2023 3.880 4.500 3.880 4.470 471,024 +0.40(+9.83%)
Sep 28, 2023 3.890 4.100 3.716 4.070 111,631 +0.27(+7.11%)
Sep 27, 2023 3.800 3.910 3.640 3.800 347,548 +0.00(+0.00%)
Sep 26, 2023 3.740 4.100 3.720 3.800 169,130 -0.06(-1.55%)
Sep 25, 2023 3.800 3.990 3.740 3.860 316,235 -0.04(-1.03%)
Sep 22, 2023 3.990 3.990 3.650 3.900 274,005 +0.05(+1.30%)
Sep 21, 2023 3.400 3.870 3.360 3.850 543,555 +0.46(+13.57%)
Sep 20, 2023 2.950 3.420 2.950 3.390 482,806 +0.44(+14.92%)
Sep 19, 2023 3.010 3.038 2.720 2.950 145,818 +0.06(+2.08%)
Sep 18, 2023 3.000 3.133 2.790 2.890 131,399 -0.12(-3.99%)
Sep 15, 2023 3.100 3.100 2.900 3.010 282,883 -0.16(-5.05%)
Sep 14, 2023 3.350 3.484 3.100 3.170 77,061 -0.14(-4.23%)
Sep 13, 2023 3.230 3.420 3.230 3.310 116,624 +0.05(+1.53%)
Sep 12, 2023 3.610 3.690 3.220 3.260 347,123 -0.34(-9.44%)
Sep 11, 2023 3.250 3.600 446,217 +0.22(+6.51%)
Sep 06, 2023 3.380 0 -0.06(-1.74%)
Sep 05, 2023 3.330 3.580 3.100 3.440 367,336 +0.18(+5.52%)
Sep 01, 2023 3.380 3.380 3.000 3.260 457,912 +0.13(+4.15%)
Aug 31, 2023 3.000 3.240 2.740 3.130 338,955 +0.19(+6.46%)
Aug 30, 2023 2.670 3.050 2.536 2.940 635,011 +0.34(+13.08%)
Aug 29, 2023 2.350 2.710 2.340 2.600 148,005 +0.22(+9.24%)
Aug 28, 2023 2.410 2.460 2.190 2.380 174,190 -0.07(-2.86%)
Aug 25, 2023 2.400 2.780 2.250 2.450 408,725 +0.01(+0.41%)
Aug 24, 2023 2.060 2.480 1.992 2.440 356,626 +0.44(+22.00%)
Aug 23, 2023 2.150 2.190 1.920 2.000 255,552 -0.15(-6.98%)
Aug 22, 2023 1.890 2.200 1.890 2.150 571,231 +0.35(+19.44%)
Aug 21, 2023 1.700 2.000 1.610 1.800 315,079 +0.13(+7.78%)
Aug 18, 2023 1.620 1.670 1.560 1.670 142,082 +0.05(+3.09%)
Aug 17, 2023 1.640 1.660 1.460 1.620 503,454 +0.07(+4.52%)
Aug 16, 2023 1.330 1.630 1.330 1.550 183,341 +0.12(+8.39%)
Aug 15, 2023 1.750 1.765 1.400 1.430 335,961 -0.40(-21.86%)
Aug 14, 2023 1.610 1.900 1.610 1.830 920,823 +0.27(+17.31%)
Aug 11, 2023 1.430 1.620 1.340 1.560 926,746 +0.08(+5.41%)
Aug 10, 2023 1.400 1.710 1.370 1.480 2,982,287 -0.07(-4.52%)
Aug 09, 2023 1.860 2.340 1.310 1.550 33,899,928 +0.70(+82.35%)
Aug 08, 2023 0.6650 0.8800 0.6601 0.8500 270,232 +0.10(+13.03%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.