Renalytix Ai Plc ADR (NQ: RNLX )

4.190 +0.610 (+17.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 3.570 4.450 3.470 4.190 243,228 +0.61(+17.04%)
May 26, 2022 3.650 3.940 3.470 3.580 188,020 -0.06(-1.65%)
May 25, 2022 3.510 3.741 3.500 3.640 27,154 +0.14(+4.00%)
May 24, 2022 3.530 3.810 3.480 3.500 67,841 -0.02(-0.57%)
May 23, 2022 4.004 4.120 3.520 3.520 142,464 -0.45(-11.33%)
May 20, 2022 4.260 4.314 3.870 3.970 145,783 -0.20(-4.80%)
May 19, 2022 4.050 4.260 4.050 4.170 72,741 +0.10(+2.46%)
May 18, 2022 4.000 4.260 3.920 4.070 73,663 +0.07(+1.75%)
May 17, 2022 3.990 4.250 3.918 4.000 56,704 +0.03(+0.76%)
May 16, 2022 4.360 4.360 3.610 3.970 170,972 -0.46(-10.38%)
May 13, 2022 4.460 5.000 4.020 4.430 196,804 +0.02(+0.45%)
May 12, 2022 4.080 4.500 3.740 4.410 74,766 +0.32(+7.82%)
May 11, 2022 4.240 4.530 4.020 4.090 62,048 -0.15(-3.54%)
May 10, 2022 4.420 4.590 4.020 4.240 116,831 -0.09(-2.08%)
May 09, 2022 4.710 4.710 4.270 4.330 74,139 -0.43(-9.03%)
May 06, 2022 4.680 4.860 4.470 4.760 82,969 +0.06(+1.28%)
May 05, 2022 5.000 5.190 4.700 4.700 56,077 -0.42(-8.20%)
May 04, 2022 5.050 5.360 4.750 5.120 81,587 +0.07(+1.39%)
May 03, 2022 4.960 5.260 4.820 5.050 158,930 +0.14(+2.85%)
May 02, 2022 5.110 5.410 4.810 4.910 81,021 -0.16(-3.16%)
Apr 29, 2022 5.210 5.570 5.010 5.070 96,954 -0.17(-3.24%)
Apr 28, 2022 5.400 5.622 5.100 5.240 73,541 -0.16(-2.96%)
Apr 27, 2022 5.400 5.850 5.270 5.400 54,965 -0.04(-0.74%)
Apr 26, 2022 5.280 5.500 5.120 5.440 99,859 +0.13(+2.45%)
Apr 25, 2022 4.960 5.410 4.960 5.310 112,747 +0.14(+2.71%)
Apr 22, 2022 5.230 5.750 5.035 5.170 139,961 -0.19(-3.54%)
Apr 21, 2022 5.850 6.150 5.350 5.360 114,692 -0.44(-7.59%)
Apr 20, 2022 5.880 6.110 5.580 5.800 47,926 +0.04(+0.69%)
Apr 19, 2022 5.680 6.000 5.568 5.760 21,504 +0.03(+0.52%)
Apr 18, 2022 5.840 6.175 5.565 5.730 65,188 -0.11(-1.88%)
Apr 14, 2022 5.850 6.000 5.560 5.840 60,750 +0.01(+0.17%)
Apr 13, 2022 5.920 5.980 5.700 5.830 77,273 -0.09(-1.52%)
Apr 12, 2022 6.480 6.537 5.920 5.920 86,466 -0.54(-8.36%)
Apr 11, 2022 6.170 6.460 6.000 6.460 33,112 +0.26(+4.19%)
Apr 08, 2022 6.220 6.350 5.900 6.200 68,670 -0.09(-1.43%)
Apr 07, 2022 6.650 7.150 6.270 6.290 77,152 -0.36(-5.41%)
Apr 06, 2022 6.410 6.720 6.240 6.650 112,949 +0.06(+0.91%)
Apr 05, 2022 6.580 6.940 6.220 6.590 143,288 -0.42(-5.99%)
Apr 04, 2022 7.810 7.900 6.780 7.010 255,240 -0.80(-10.24%)
Apr 01, 2022 6.990 7.980 6.505 7.810 240,138 +0.89(+12.86%)
Mar 31, 2022 8.500 8.500 6.500 6.920 305,229 -0.21(-2.95%)
Mar 30, 2022 7.000 7.700 6.860 7.130 132,566 +0.22(+3.18%)
Mar 29, 2022 5.940 7.100 5.940 6.910 92,659 +1.03(+17.52%)
Mar 28, 2022 6.420 6.680 5.810 5.880 90,924 -0.53(-8.27%)
Mar 25, 2022 6.820 7.250 6.390 6.410 131,696 -0.56(-8.03%)
Mar 24, 2022 6.590 7.150 6.260 6.970 133,261 +0.59(+9.25%)
Mar 23, 2022 6.310 6.550 6.150 6.380 125,256 -0.04(-0.62%)
Mar 22, 2022 6.360 6.710 6.050 6.420 127,347 +0.24(+3.88%)
Mar 21, 2022 6.600 6.854 6.110 6.180 74,939 -0.49(-7.35%)
Mar 18, 2022 6.670 7.000 6.530 6.670 98,647 -0.16(-2.34%)
Mar 17, 2022 6.440 6.920 6.340 6.830 88,551 +0.27(+4.12%)
Mar 16, 2022 6.440 6.770 5.910 6.560 257,050 +0.23(+3.63%)
Mar 15, 2022 5.930 6.702 5.780 6.330 142,995 +0.33(+5.50%)
Mar 14, 2022 6.670 6.670 5.970 6.000 214,427 -0.72(-10.71%)
Mar 11, 2022 7.170 7.356 6.670 6.720 103,790 -0.48(-6.67%)
Mar 10, 2022 7.340 7.490 6.840 7.200 97,265 -0.31(-4.19%)
Mar 09, 2022 8.470 8.780 7.060 7.515 206,916 +0.13(+1.83%)
Mar 08, 2022 7.660 7.970 7.110 7.380 233,527 -0.42(-5.38%)
Mar 07, 2022 7.810 8.080 7.625 7.800 127,986 -0.09(-1.14%)
Mar 04, 2022 8.150 8.360 7.770 7.890 108,880 -0.33(-4.01%)
Mar 03, 2022 8.700 8.700 8.020 8.220 123,646 -0.51(-5.84%)
Mar 02, 2022 9.000 9.040 8.500 8.730 74,199 -0.27(-3.00%)
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.