UK markets closed

Reneo Pharmaceuticals, Inc. (RPHM)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
1.6700+0.0200 (+1.21%)
At close: 04:00PM EDT
1.6700 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241.71001.71001.66001.67001.6700115,200
25 Apr 20241.68001.68001.62001.65001.6500119,600
24 Apr 20241.66001.70001.66001.68001.6800138,300
23 Apr 20241.67001.72001.64001.67501.675078,100
22 Apr 20241.73001.73601.65001.69001.6900181,900
19 Apr 20241.72001.76001.70001.74001.740083,000
18 Apr 20241.78001.78001.70001.76001.760076,400
17 Apr 20241.64001.92001.64001.77001.7700349,000
16 Apr 20241.63001.70001.63001.65001.650048,700
15 Apr 20241.71001.75001.64001.66001.6600186,100
12 Apr 20241.71001.76501.69001.73001.730042,700
11 Apr 20241.70001.72001.68001.70001.700065,100
10 Apr 20241.68001.71001.67001.71001.710056,000
09 Apr 20241.68001.72001.68001.70001.700043,700
08 Apr 20241.69001.71001.68001.68001.680047,800
05 Apr 20241.72201.75001.66001.71001.710089,300
04 Apr 20241.72001.73001.69001.73001.730078,000
03 Apr 20241.71001.74001.67001.71001.710079,900
02 Apr 20241.69001.71001.67001.71001.710086,300
01 Apr 20241.65001.70001.63001.70001.7000165,900
28 Mar 20241.66001.68001.64001.66001.6600104,300
27 Mar 20241.68001.70701.64001.65001.650047,100
26 Mar 20241.67001.73001.64001.65001.650070,900
25 Mar 20241.63001.71001.63001.67001.670075,600
22 Mar 20241.68001.70001.63001.66001.660067,500
21 Mar 20241.65001.69001.63001.69001.690094,200
20 Mar 20241.65001.67001.61001.66001.660088,700
19 Mar 20241.64001.67001.63001.65001.6500112,700
18 Mar 20241.65001.66001.62001.64001.6400171,200
15 Mar 20241.58001.67001.57001.66001.6600272,900
14 Mar 20241.61001.62001.58001.60001.6000649,500
13 Mar 20241.61001.65001.55001.61001.6100331,600
12 Mar 20241.61001.62001.58001.60001.6000230,300
11 Mar 20241.62001.66001.61001.61001.6100104,400
08 Mar 20241.62001.70001.62001.66001.6600279,300
07 Mar 20241.63001.66001.61001.64001.6400160,000
06 Mar 20241.62001.65001.62001.62001.620096,700
05 Mar 20241.62001.66001.62001.64001.6400116,500
04 Mar 20241.63001.65001.61001.63001.6300176,100
01 Mar 20241.61001.67001.61001.64001.640098,600
29 Feb 20241.62001.67001.61001.65001.6500176,300
28 Feb 20241.65001.66501.62001.62001.620079,700
27 Feb 20241.68001.70001.66001.66001.6600152,200
26 Feb 20241.61001.66001.60501.64001.6400310,800
23 Feb 20241.61001.66001.61001.61001.6100379,800
22 Feb 20241.61001.65001.56501.63001.6300429,600
21 Feb 20241.63001.66001.60001.62001.6200378,000
20 Feb 20241.62001.66001.62001.64001.6400201,200
16 Feb 20241.68001.68201.64001.65001.6500208,600
15 Feb 20241.66001.72001.65001.67001.6700106,600
14 Feb 20241.67001.68001.64001.67001.670097,700
13 Feb 20241.65001.69001.64001.65001.6500254,100
12 Feb 20241.71001.85001.65001.70001.7000322,700
09 Feb 20241.64001.76001.64001.74001.7400605,700
08 Feb 20241.65001.66001.60001.65001.6500192,400
07 Feb 20241.61001.65001.61001.64001.6400241,300
06 Feb 20241.60001.67001.60001.65001.6500238,200
05 Feb 20241.58001.66001.58001.64001.6400437,200
02 Feb 20241.63001.66001.58501.59001.5900516,000
01 Feb 20241.64001.67401.63501.64001.6400178,900
31 Jan 20241.63001.66001.62001.64001.6400458,800
30 Jan 20241.65001.69001.62001.65001.6500338,800
29 Jan 20241.64001.71001.63001.68001.6800497,500
26 Jan 20241.64001.70001.64001.65001.6500351,400
25 Jan 20241.65001.70001.62001.69001.6900352,500
24 Jan 20241.65001.68001.61501.65001.6500436,400
23 Jan 20241.58001.69001.58001.68001.6800709,900
22 Jan 20241.58001.61001.57001.59501.5950412,600
19 Jan 20241.63001.64001.32001.61001.6100955,700
18 Jan 20241.65001.66001.62001.65001.6500328,500
17 Jan 20241.64001.68001.64001.66001.6600281,000
16 Jan 20241.67001.68001.63001.67001.6700431,900
12 Jan 20241.69001.70001.65001.68001.6800374,700
11 Jan 20241.69001.71001.66001.68001.6800502,800
10 Jan 20241.69001.74001.66001.69001.6900462,500
09 Jan 20241.66001.70001.64001.69001.6900481,800
08 Jan 20241.64001.67001.63001.66001.6600376,300
05 Jan 20241.64001.70001.63001.65001.6500610,800
04 Jan 20241.62001.68001.62001.65001.6500809,200
03 Jan 20241.66001.69001.61001.65001.6500596,700
02 Jan 20241.61001.71001.60001.66001.66001,202,500
29 Dec 20231.60001.67001.57101.60001.60001,997,100
28 Dec 20231.63001.66001.60001.60001.60001,377,900
27 Dec 20231.60001.70001.57001.66001.66005,258,200
26 Dec 20231.37001.42001.35001.40001.40002,371,200
22 Dec 20231.33001.42001.33001.36001.3600977,700
21 Dec 20231.37001.39001.32001.36001.36001,165,300
20 Dec 20231.41001.43001.34001.34001.34001,389,300
19 Dec 20231.38001.48001.38001.46001.46001,310,100
18 Dec 20231.36001.45001.32001.43001.43002,117,100
15 Dec 20231.38001.49001.29001.42001.42004,404,800
14 Dec 20231.26001.67000.98001.34001.340026,341,600
13 Dec 20237.38007.76007.21007.75007.7500251,900
12 Dec 20237.24007.39006.81507.19007.1900223,900
11 Dec 20237.08007.32006.69007.24007.2400372,600
08 Dec 20237.00007.19006.82007.00007.0000265,500
07 Dec 20237.05007.36006.93007.00007.0000664,300
06 Dec 20237.05007.37006.88007.03007.0300406,700
05 Dec 20237.41007.41006.74006.92006.9200645,700
04 Dec 20236.64007.39006.63907.25007.2500345,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...