U.S. markets closed

Reneo Pharmaceuticals, Inc. (RPHM)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
8.64+0.53 (+6.54%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 20218.008.998.008.648.6472,000
Sep 23, 20218.318.317.808.118.1114,900
Sep 22, 20217.788.307.618.048.0416,200
Sep 21, 20218.058.297.717.807.8018,300
Sep 20, 20217.608.507.508.108.1046,900
Sep 17, 20217.708.037.537.987.9867,200
Sep 16, 20217.648.337.567.767.7620,100
Sep 15, 20218.429.057.517.657.6560,700
Sep 14, 20219.189.188.408.498.4935,200
Sep 13, 20218.639.498.639.229.2254,300
Sep 10, 20219.629.758.608.668.6655,700
Sep 09, 202110.1810.459.149.619.61101,400
Sep 08, 20218.9010.728.8910.1910.19497,300
Sep 07, 20218.399.408.308.888.8859,500
Sep 03, 20219.039.888.278.418.4154,700
Sep 02, 20219.579.598.889.089.0874,400
Sep 01, 202110.6810.908.099.719.71267,600
Aug 31, 20219.7411.409.6311.0711.07571,600
Aug 30, 20217.8910.697.799.469.46699,500
Aug 27, 20216.908.886.907.907.90500,400
Aug 26, 20217.047.536.106.286.2862,500
Aug 25, 20218.008.006.727.047.0443,200
Aug 24, 20217.607.707.117.397.3936,500
Aug 23, 20217.547.847.547.587.5817,100
Aug 20, 20217.747.846.607.847.8453,200
Aug 19, 20218.008.237.757.877.8715,400
Aug 18, 20218.148.408.008.118.1120,900
Aug 17, 20218.238.438.128.258.2511,600
Aug 16, 20218.268.558.108.228.2222,000
Aug 13, 20218.608.618.128.318.3119,600
Aug 12, 20218.548.548.238.508.5017,700
Aug 11, 20218.498.508.188.508.5010,300
Aug 10, 20218.368.498.108.498.4913,000
Aug 09, 20218.338.378.008.288.2838,900
Aug 06, 20218.218.318.028.228.2213,100
Aug 05, 20218.268.298.008.108.108,100
Aug 04, 20218.378.378.058.148.149,700
Aug 03, 20218.568.568.048.298.296,800
Aug 02, 20218.378.668.098.568.568,600
Jul 30, 20218.268.628.158.198.1918,400
Jul 29, 20218.738.738.308.468.468,700
Jul 28, 20218.838.838.488.678.679,600
Jul 27, 20218.918.978.508.828.8227,900
Jul 26, 20219.159.338.758.878.8714,100
Jul 23, 20218.949.128.489.129.1213,900
Jul 22, 20218.898.938.478.908.906,900
Jul 21, 20218.889.008.468.888.8812,300
Jul 20, 20218.339.008.338.888.8827,600
Jul 19, 20218.628.638.378.388.3825,000
Jul 16, 20218.699.328.698.858.85130,500
Jul 15, 20218.438.458.258.368.3634,600
Jul 14, 20219.219.218.628.658.6513,900
Jul 13, 20218.919.238.829.019.0118,900
Jul 12, 20218.628.968.628.968.9614,600
Jul 09, 20218.978.978.438.518.5126,300
Jul 08, 20219.119.198.438.738.7340,300
Jul 07, 20219.229.469.119.159.1519,300
Jul 06, 20219.509.549.209.329.3250,800
Jul 02, 20219.509.649.259.299.2947,800
Jul 01, 20219.089.759.089.459.4525,600
Jun 30, 20219.419.769.119.339.3329,200
Jun 29, 20219.749.779.209.359.3561,100
Jun 28, 20219.539.809.539.609.6020,400
Jun 25, 202110.1710.559.499.719.71741,300
Jun 24, 20219.7810.399.459.649.6432,600
Jun 23, 20219.869.869.199.599.5982,600
Jun 22, 20218.569.358.509.149.1480,000
Jun 21, 20219.509.508.558.688.68175,700
Jun 18, 202110.5010.718.638.638.63270,100
Jun 17, 202110.0410.6410.0010.4410.4459,500
Jun 16, 202110.6110.639.9910.0610.0684,100
Jun 15, 202111.6111.719.8710.7310.7394,200
Jun 14, 202112.2612.7811.5911.7111.7186,000
Jun 11, 202110.6312.1410.6312.0012.0062,700
Jun 10, 20219.7412.149.7410.7110.71205,100
Jun 09, 20219.8410.149.589.739.7343,900
Jun 08, 20219.9510.249.449.639.6356,000
Jun 07, 20219.8410.439.659.839.8342,800
Jun 04, 20219.579.729.209.709.7052,300
Jun 03, 202110.6110.619.039.239.2392,600
Jun 02, 202110.6510.9610.6110.6910.6930,900
Jun 01, 202110.4411.1610.0510.7810.7863,500
May 28, 20219.5610.268.8010.0510.0529,100
May 27, 20219.369.779.109.669.6614,400
May 26, 20219.159.489.109.419.4156,100
May 25, 20219.149.649.019.099.0926,900
May 24, 20219.589.589.219.219.2112,100
May 21, 20219.409.759.319.499.4972,300
May 20, 20218.829.648.829.399.3952,100
May 19, 20218.278.848.028.838.8339,000
May 18, 20218.008.477.968.368.3685,700
May 17, 20217.787.907.707.907.9064,000
May 14, 20218.508.947.637.787.78146,900
May 13, 202111.0311.037.878.018.01105,800
May 12, 202112.5312.7210.9611.1511.1545,700
May 11, 202113.1613.7512.4712.4712.4724,400
May 10, 202114.9514.9513.4113.4113.4147,000
May 07, 202114.9014.9514.4914.9314.9398,300
May 06, 202114.8514.8914.5314.8414.8469,700
May 05, 202114.7514.8314.3514.7514.7595,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...