ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Renovaro Inc. - Common Stock (NQ: RENB )

0.4894 -0.0127 (-2.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 0.4485 0.4992 0.4276 0.4894 1,300,451 -0.01(-2.53%)
Oct 03, 2024 0.4886 0.5489 0.4798 0.5021 3,716,170 +0.04(+9.20%)
Oct 02, 2024 0.4598 0.5000 0.4598 0.4598 223,270 -0.00(-0.26%)
Oct 01, 2024 0.4833 0.4904 0.4598 0.4610 157,738 -0.02(-4.61%)
Sep 30, 2024 0.4700 0.4976 0.4625 0.4833 91,526 -0.01(-1.97%)
Sep 27, 2024 0.4900 0.5171 0.4779 0.4930 287,176 +0.01(+2.92%)
Sep 26, 2024 0.5020 0.5299 0.4510 0.4790 322,897 -0.02(-4.58%)
Sep 25, 2024 0.4807 0.5096 0.4807 0.5020 159,255 +0.02(+4.04%)
Sep 24, 2024 0.5000 0.5193 0.4701 0.4825 201,522 -0.03(-5.28%)
Sep 23, 2024 0.4810 0.5500 0.4623 0.5094 294,466 -0.01(-2.04%)
Sep 20, 2024 0.5209 0.5300 0.4507 0.5200 1,322,143 -0.02(-3.17%)
Sep 19, 2024 0.5910 0.6432 0.5143 0.5370 646,652 -0.00(-0.68%)
Sep 18, 2024 0.6083 0.6459 0.5405 0.5407 194,612 -0.06(-10.63%)
Sep 17, 2024 0.6600 0.6850 0.6043 0.6050 466,549 -0.03(-5.16%)
Sep 16, 2024 0.6743 0.6828 0.6210 0.6379 144,521 -0.02(-2.61%)
Sep 13, 2024 0.6079 0.6550 0.6001 0.6550 112,529 +0.03(+5.51%)
Sep 12, 2024 0.6554 0.6554 0.6001 0.6208 83,980 -0.03(-4.84%)
Sep 11, 2024 0.7013 0.7013 0.5800 0.6524 408,720 -0.03(-4.38%)
Sep 10, 2024 0.5800 0.7678 0.5800 0.6823 1,684,698 +0.12(+21.84%)
Sep 09, 2024 0.6300 0.7300 0.5600 0.5600 547,818 -0.06(-9.78%)
Sep 06, 2024 0.6000 0.6900 0.5650 0.6207 719,545 +0.05(+8.67%)
Sep 05, 2024 0.5400 0.5910 0.5051 0.5712 98,942 +0.05(+10.06%)
Sep 04, 2024 0.5270 0.5900 0.5050 0.5190 221,927 -0.00(-0.76%)
Sep 03, 2024 0.6000 0.6477 0.5100 0.5230 256,875 -0.08(-12.63%)
Aug 30, 2024 0.6600 0.6900 0.5986 0.5986 312,916 -0.06(-8.65%)
Aug 29, 2024 0.6510 0.6950 0.6421 0.6553 57,934 -0.01(-1.93%)
Aug 28, 2024 0.6900 0.7190 0.6500 0.6682 48,162 -0.02(-3.06%)
Aug 27, 2024 0.7500 0.7664 0.6771 0.6893 135,024 -0.02(-2.14%)
Aug 26, 2024 0.6879 0.7666 0.6738 0.7044 221,119 +0.02(+2.89%)
Aug 23, 2024 0.6545 0.7037 0.6535 0.6846 125,388 +0.03(+4.01%)
Aug 22, 2024 0.6500 0.6600 0.6500 0.6582 61,522 +0.01(+1.28%)
Aug 21, 2024 0.6400 0.6500 0.6100 0.6499 70,178 +0.02(+3.16%)
Aug 20, 2024 0.6500 0.7221 0.6006 0.6300 308,226 -0.04(-5.96%)
Aug 19, 2024 0.6500 0.7000 0.6301 0.6699 282,732 -0.01(-1.24%)
Aug 16, 2024 0.6600 0.7000 0.6451 0.6783 206,170 -0.00(-0.15%)
Aug 15, 2024 0.6600 0.7299 0.6445 0.6793 254,741 -0.01(-1.24%)
Aug 14, 2024 0.7129 0.7203 0.6506 0.6878 197,139 -0.05(-6.42%)
Aug 13, 2024 0.7245 0.7501 0.6870 0.7350 220,743 +0.02(+3.51%)
Aug 12, 2024 0.6200 0.7290 0.6100 0.7101 291,051 +0.09(+14.53%)
Aug 09, 2024 0.6600 0.6679 0.6100 0.6200 217,599 -0.03(-4.35%)
Aug 08, 2024 0.6600 0.6867 0.6288 0.6482 277,184 +0.02(+2.42%)
Aug 07, 2024 0.6199 0.6824 0.6100 0.6329 211,615 +0.02(+3.72%)
Aug 06, 2024 0.6200 0.6549 0.6100 0.6102 207,652 +0.00(+0.02%)
Aug 05, 2024 0.5200 0.6900 0.4830 0.6101 681,244 +0.09(+18.01%)
Aug 02, 2024 0.6000 0.6950 0.5160 0.5170 664,516 -0.18(-26.15%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.