Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Renalytix Ai Plc ADR (NQ: RNLX )

0.5157 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 20, 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 (%)
Aug 31, 2023 3.090 3.090 2.710 2.910 82,037 -0.15(-4.90%)
Aug 30, 2023 3.100 3.140 3.030 3.060 49,589 +0.03(+0.99%)
Aug 29, 2023 3.100 3.140 2.831 3.030 68,553 +0.01(+0.33%)
Aug 28, 2023 3.100 3.100 2.930 3.020 20,004 -0.02(-0.66%)
Aug 25, 2023 2.980 3.080 2.850 3.040 32,665 +0.13(+4.47%)
Aug 24, 2023 2.860 3.000 2.800 2.910 66,678 +0.04(+1.39%)
Aug 23, 2023 2.790 2.900 2.790 2.870 30,908 -0.03(-1.03%)
Aug 22, 2023 2.850 2.930 2.750 2.900 31,548 +0.07(+2.47%)
Aug 21, 2023 2.500 2.955 2.500 2.830 85,761 +0.41(+16.94%)
Aug 18, 2023 2.360 2.520 2.331 2.420 17,294 -0.05(-2.02%)
Aug 17, 2023 2.540 2.585 2.330 2.470 48,501 +0.00(+0.14%)
Aug 16, 2023 2.440 2.620 2.385 2.466 35,195 -0.08(-3.27%)
Aug 15, 2023 2.530 2.680 2.400 2.550 97,012 -0.07(-2.67%)
Aug 14, 2023 2.660 3.050 2.540 2.620 62,201 -0.05(-1.87%)
Aug 11, 2023 2.750 2.940 2.640 2.670 100,428 -0.09(-3.26%)
Aug 10, 2023 2.770 2.931 2.710 2.760 31,464 -0.04(-1.43%)
Aug 09, 2023 2.850 2.920 2.715 2.800 17,590 -0.02(-0.71%)
Aug 08, 2023 2.820 2.870 2.700 2.820 64,142 -0.05(-1.74%)
Aug 07, 2023 2.920 2.930 2.784 2.870 39,109 -0.02(-0.69%)
Aug 04, 2023 2.910 2.920 2.780 2.890 22,537 -0.01(-0.34%)
Aug 03, 2023 2.950 3.030 2.788 2.900 41,247 -0.01(-0.34%)
Aug 02, 2023 2.950 2.950 2.700 2.910 38,552 +0.04(+1.39%)
Aug 01, 2023 2.930 2.950 2.780 2.870 43,240 -0.03(-1.03%)
Jul 31, 2023 2.910 3.009 2.800 2.900 89,743 -0.06(-2.03%)
Jul 28, 2023 2.860 3.020 2.860 2.960 60,013 +0.11(+3.86%)
Jul 27, 2023 3.200 3.200 2.790 2.850 128,316 -0.31(-9.81%)
Jul 26, 2023 3.240 3.300 3.102 3.160 105,716 -0.10(-3.07%)
Jul 25, 2023 3.280 3.330 3.010 3.260 100,032 -0.09(-2.69%)
Jul 24, 2023 3.480 3.627 3.260 3.350 84,765 -0.19(-5.37%)
Jul 21, 2023 3.320 3.660 3.260 3.540 182,126 +0.25(+7.60%)
Jul 20, 2023 3.250 3.440 3.160 3.290 117,048 +0.04(+1.23%)
Jul 19, 2023 3.330 3.410 3.210 3.250 98,020 -0.07(-2.11%)
Jul 18, 2023 3.570 3.570 3.150 3.320 256,628 -0.25(-7.00%)
Jul 17, 2023 3.500 3.640 3.430 3.570 219,772 -0.19(-5.05%)
Jul 14, 2023 3.820 3.950 3.392 3.760 320,922 -0.10(-2.59%)
Jul 13, 2023 3.910 4.038 3.850 3.860 272,389 -0.15(-3.74%)
Jul 12, 2023 3.500 4.030 3.480 4.010 606,148 +0.53(+15.23%)
Jul 11, 2023 3.300 3.500 3.250 3.480 212,080 +0.33(+10.48%)
Jul 10, 2023 3.150 3.410 3.120 3.150 397,747 -0.04(-1.25%)
Jul 07, 2023 2.940 3.230 2.770 3.190 388,982 +0.32(+11.15%)
Jul 06, 2023 2.770 2.910 2.695 2.870 229,231 +0.01(+0.35%)
Jul 05, 2023 2.970 3.080 2.600 2.860 917,128 -0.23(-7.44%)
Jul 03, 2023 2.900 3.160 2.850 3.090 1,737,717 +0.17(+5.82%)
Jun 30, 2023 2.890 3.170 2.590 2.920 32,561,006 +0.85(+41.06%)
Jun 29, 2023 1.920 2.100 1.920 2.070 398,198 +0.07(+3.51%)
Jun 28, 2023 2.090 2.090 1.950 2.000 40,176 -0.02(-0.75%)
Jun 27, 2023 2.060 2.070 1.950 2.015 31,876 -0.00(-0.25%)
Jun 26, 2023 2.080 2.080 1.970 2.020 42,213 +0.01(+0.50%)
Jun 23, 2023 2.060 2.100 1.980 2.010 93,216 -0.11(-5.10%)
Jun 22, 2023 2.120 2.148 2.000 2.118 35,378 -0.03(-1.26%)
Jun 21, 2023 2.150 2.240 2.075 2.145 38,464 +0.00(+0.23%)
Jun 20, 2023 2.260 2.270 2.100 2.140 20,620 -0.06(-2.73%)
Jun 16, 2023 2.330 2.355 2.150 2.200 55,453 -0.11(-4.97%)
Jun 15, 2023 2.190 2.370 2.090 2.315 45,674 +0.21(+9.72%)
Jun 14, 2023 2.200 2.270 2.040 2.110 42,403 -0.04(-2.02%)
Jun 13, 2023 2.240 2.240 2.110 2.154 132,060 -0.04(-1.66%)
Jun 12, 2023 2.040 2.320 2.011 2.190 117,584 +0.17(+8.42%)
Jun 09, 2023 1.860 2.130 1.860 2.020 255,900 -0.16(-7.34%)
Jun 08, 2023 2.210 2.229 2.130 2.180 49,416 +0.05(+2.35%)
Jun 07, 2023 2.280 2.280 2.060 2.130 45,051 -0.04(-1.84%)
Jun 06, 2023 2.230 2.340 2.070 2.170 45,319 -0.02(-0.91%)
Jun 05, 2023 2.400 2.400 2.110 2.190 109,816 -0.19(-7.98%)
Jun 02, 2023 2.280 2.410 2.220 2.380 22,567 +0.12(+5.31%)
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.