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

Renalytix Ai Plc ADR (NQ: RNLX )

0.5131 -0.0758 (-12.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2023 2.330 2.430 2.270 2.420 44,399 +0.17(+7.56%)
Mar 30, 2023 2.350 2.372 2.180 2.250 20,638 -0.07(-3.02%)
Mar 29, 2023 2.480 2.480 2.150 2.320 28,181 +0.15(+6.91%)
Mar 28, 2023 2.350 2.350 2.110 2.170 39,102 -0.16(-6.87%)
Mar 27, 2023 2.120 2.640 2.110 2.330 56,361 +0.26(+12.56%)
Mar 24, 2023 1.990 2.070 1.990 2.070 17,054 +0.08(+4.02%)
Mar 23, 2023 2.000 2.000 1.900 1.990 23,168 +0.05(+2.58%)
Mar 22, 2023 2.090 2.120 1.860 1.940 77,988 -0.04(-2.02%)
Mar 21, 2023 1.950 2.000 1.700 1.980 211,247 -0.12(-5.71%)
Mar 20, 2023 2.420 2.420 2.000 2.100 57,341 -0.14(-6.25%)
Mar 17, 2023 2.320 2.400 2.130 2.240 33,597 -0.12(-5.08%)
Mar 16, 2023 2.210 2.440 2.210 2.360 32,799 +0.06(+2.61%)
Mar 15, 2023 2.420 2.610 2.170 2.300 18,632 +0.00(+0.00%)
Mar 14, 2023 2.350 2.545 2.250 2.300 34,089 +0.05(+2.22%)
Mar 13, 2023 2.200 2.580 2.170 2.250 70,292 -0.09(-3.85%)
Mar 10, 2023 2.800 2.800 2.097 2.340 89,190 -0.40(-14.60%)
Mar 09, 2023 2.810 2.966 2.700 2.740 31,897 -0.10(-3.52%)
Mar 08, 2023 3.000 3.040 2.720 2.840 59,287 -0.11(-3.73%)
Mar 07, 2023 3.160 3.230 2.900 2.950 70,834 -0.17(-5.45%)
Mar 06, 2023 3.260 3.450 3.100 3.120 37,709 -0.14(-4.29%)
Mar 03, 2023 3.300 3.420 3.241 3.260 33,453 -0.12(-3.55%)
Mar 02, 2023 3.440 3.612 3.100 3.380 69,722 -0.06(-1.74%)
Mar 01, 2023 3.840 3.840 3.440 3.440 17,082 -0.11(-3.02%)
Feb 28, 2023 3.850 3.850 3.260 3.547 64,329 -0.17(-4.54%)
Feb 27, 2023 3.800 3.920 3.615 3.716 88,279 +0.01(+0.16%)
Feb 24, 2023 3.410 3.710 3.320 3.710 32,320 +0.23(+6.61%)
Feb 23, 2023 3.430 3.500 3.380 3.480 18,329 +0.09(+2.65%)
Feb 22, 2023 3.400 3.470 3.330 3.390 22,643 -0.01(-0.29%)
Feb 21, 2023 3.440 3.480 3.300 3.400 20,572 +0.01(+0.29%)
Feb 17, 2023 3.270 3.450 3.199 3.390 68,393 +0.07(+2.11%)
Feb 16, 2023 3.310 3.330 3.180 3.320 50,983 +0.02(+0.63%)
Feb 15, 2023 3.150 3.370 3.090 3.299 45,365 +0.19(+6.09%)
Feb 14, 2023 3.190 3.190 3.050 3.110 19,166 -0.05(-1.58%)
Feb 13, 2023 3.140 3.160 2.950 3.160 35,580 +0.13(+4.29%)
Feb 10, 2023 2.900 3.060 2.770 3.030 27,269 +0.08(+2.71%)
Feb 09, 2023 3.100 3.110 2.764 2.950 72,002 -0.16(-5.14%)
Feb 08, 2023 2.620 3.160 2.520 3.110 175,001 +0.06(+1.97%)
Feb 07, 2023 3.018 3.110 2.920 3.050 28,039 +0.14(+4.81%)
Feb 06, 2023 3.040 3.080 2.910 2.910 25,363 -0.08(-2.68%)
Feb 03, 2023 2.900 3.100 2.850 2.990 68,150 +0.09(+3.10%)
Feb 02, 2023 2.970 3.060 2.710 2.900 34,188 +0.09(+3.20%)
Feb 01, 2023 2.950 2.960 2.670 2.810 45,951 -0.17(-5.70%)
Jan 31, 2023 3.220 3.300 2.760 2.980 168,112 -0.29(-8.87%)
Jan 30, 2023 3.400 3.400 3.200 3.270 39,484 +0.01(+0.31%)
Jan 27, 2023 3.400 3.500 3.260 3.260 137,583 +0.18(+5.84%)
Jan 26, 2023 3.120 3.190 3.000 3.080 30,696 -0.04(-1.37%)
Jan 25, 2023 3.100 3.180 2.880 3.123 64,231 +0.18(+6.21%)
Jan 24, 2023 2.780 3.050 2.660 2.940 98,186 +0.19(+6.91%)
Jan 23, 2023 2.730 2.790 2.670 2.750 45,823 +0.02(+0.73%)
Jan 20, 2023 2.800 2.800 2.665 2.730 23,104 -0.11(-3.87%)
Jan 19, 2023 2.740 2.850 2.630 2.840 22,405 +0.13(+4.80%)
Jan 18, 2023 2.620 2.735 2.540 2.710 23,711 +0.15(+5.86%)
Jan 17, 2023 2.590 2.610 2.485 2.560 34,939 -0.06(-2.29%)
Jan 13, 2023 2.520 2.620 2.443 2.620 36,067 +0.13(+5.22%)
Jan 12, 2023 2.420 2.540 2.390 2.490 28,207 +0.08(+3.27%)
Jan 11, 2023 2.540 2.550 2.400 2.411 15,658 -0.09(-3.56%)
Jan 10, 2023 2.520 2.610 2.480 2.500 38,020 +0.02(+0.81%)
Jan 09, 2023 2.510 2.600 2.410 2.480 81,223 +0.13(+5.53%)
Jan 06, 2023 2.188 2.400 2.188 2.350 37,759 +0.19(+8.55%)
Jan 05, 2023 2.400 2.400 2.130 2.165 34,595 -0.24(-9.98%)
Jan 04, 2023 1.950 2.470 1.950 2.405 62,097 +0.47(+24.61%)
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.