Reneo Pharmaceuticals Inc... (RPHM)
NASDAQ: RPHM
· Real-Time Price · USD
18.20
16.47 (952.02%)
At close: Oct 04, 2024, 10:00 PM
RPHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 4, 2024 | 1.68 | 1.90 | 1.68 | 18.20 | 18.20 | 5.20% | 437,523 |
| Oct 3, 2024 | 16.80 | 17.50 | 16.50 | 17.30 | 17.30 | 4.85% | 34,412 |
| Oct 2, 2024 | 17.20 | 17.40 | 16.10 | 16.50 | 16.50 | -3.51% | 23,820 |
| Oct 1, 2024 | 16.90 | 17.50 | 16.20 | 17.10 | 17.10 | 0.59% | 25,158 |
| Sep 30, 2024 | 16.70 | 17.40 | 16.50 | 17.00 | 17.00 | 2.41% | 25,092 |
| Sep 27, 2024 | 16.60 | 16.80 | 16.30 | 16.60 | 16.60 | 2.47% | 13,713 |
| Sep 26, 2024 | 15.50 | 17.30 | 15.50 | 16.20 | 16.20 | 5.88% | 56,192 |
| Sep 25, 2024 | 13.90 | 15.50 | 13.80 | 15.30 | 15.30 | 8.51% | 36,695 |
| Sep 24, 2024 | 13.80 | 14.70 | 13.80 | 14.10 | 14.10 | 2.17% | 34,436 |
| Sep 23, 2024 | 15.00 | 15.00 | 13.50 | 13.80 | 13.80 | -8.00% | 65,653 |
| Sep 20, 2024 | 14.50 | 15.30 | 14.50 | 15.00 | 15.00 | -0.66% | 27,352 |
| Sep 19, 2024 | 15.00 | 15.50 | 14.10 | 15.10 | 15.10 | 0.67% | 61,429 |
| Sep 18, 2024 | 13.50 | 15.70 | 13.50 | 15.00 | 15.00 | 7.91% | 73,323 |
| Sep 17, 2024 | 13.80 | 14.10 | 12.70 | 13.90 | 13.90 | 1.46% | 23,475 |
| Sep 16, 2024 | 13.40 | 14.20 | 13.10 | 13.70 | 13.70 | 4.58% | 40,593 |
| Sep 13, 2024 | 13.60 | 13.90 | 12.50 | 13.10 | 13.10 | -7.09% | 69,253 |
| Sep 12, 2024 | 13.40 | 14.20 | 12.90 | 14.10 | 14.10 | 0.00% | 26,319 |
| Sep 11, 2024 | 14.20 | 15.20 | 14.10 | 14.10 | 14.10 | -0.70% | 2,538 |
| Sep 10, 2024 | 14.30 | 15.00 | 14.20 | 14.20 | 14.20 | -0.70% | 5,500 |
| Sep 9, 2024 | 14.85 | 15.20 | 14.30 | 14.30 | 14.30 | 0.00% | 2,066 |