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 (%)
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%)
Jun 01, 2023 2.350 2.450 2.210 2.260 63,163 -0.17(-7.00%)
May 31, 2023 2.170 2.490 2.060 2.430 44,069 +0.28(+13.02%)
May 30, 2023 2.350 2.350 2.050 2.150 55,232 -0.15(-6.52%)
May 26, 2023 2.170 2.650 2.110 2.300 198,692 +0.16(+7.48%)
May 25, 2023 2.200 2.200 2.050 2.140 21,150 +0.03(+1.42%)
May 24, 2023 2.080 2.155 2.047 2.110 32,944 -0.02(-0.94%)
May 23, 2023 2.140 2.152 2.070 2.130 16,312 +0.03(+1.43%)
May 22, 2023 2.070 2.246 2.030 2.100 30,067 +0.04(+1.94%)
May 19, 2023 2.100 2.120 2.050 2.060 29,773 -0.04(-1.90%)
May 18, 2023 2.075 2.130 2.058 2.100 8,887 +0.02(+1.20%)
May 17, 2023 2.110 2.240 2.060 2.075 42,583 -0.07(-3.49%)
May 16, 2023 2.250 2.250 2.060 2.150 28,341 -0.04(-1.83%)
May 15, 2023 2.170 2.280 2.130 2.190 37,613 -0.02(-0.90%)
May 12, 2023 2.390 2.390 2.160 2.210 25,509 -0.12(-5.15%)
May 11, 2023 2.390 2.470 2.260 2.330 23,748 -0.10(-4.12%)
May 10, 2023 2.530 2.530 2.380 2.430 23,535 -0.09(-3.57%)
May 09, 2023 2.500 2.520 2.390 2.520 12,462 +0.02(+0.80%)
May 08, 2023 2.380 2.570 2.330 2.500 47,228 +0.11(+4.60%)
May 05, 2023 2.380 2.480 2.306 2.390 10,882 +0.07(+3.02%)
May 04, 2023 2.220 2.369 2.220 2.320 9,172 +0.07(+3.11%)
May 03, 2023 2.270 2.410 2.190 2.250 63,503 -0.05(-2.17%)
May 02, 2023 2.250 2.300 2.100 2.300 38,852 +0.13(+5.99%)
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.