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

Renalytix Ai Plc ADR (NQ: RNLX )

0.6929 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Apr 30, 2024 0.6899 0.7166 0.6506 0.6929 564,507 +0.02(+2.50%)
Apr 29, 2024 0.6400 0.6933 0.6400 0.6760 484,911 +0.05(+7.51%)
Apr 26, 2024 0.6690 0.6690 0.5900 0.6288 618,408 +0.00(+0.74%)
Apr 25, 2024 0.6401 0.6401 0.6201 0.6242 202,414 -0.01(-1.82%)
Apr 24, 2024 0.7000 0.7079 0.6200 0.6358 320,856 -0.06(-9.11%)
Apr 23, 2024 0.7472 0.7472 0.6975 0.6995 201,066 -0.05(-6.30%)
Apr 22, 2024 0.8000 0.8100 0.6800 0.7465 204,710 -0.06(-6.92%)
Apr 19, 2024 0.7800 0.8100 0.7710 0.8020 30,126 +0.02(+2.17%)
Apr 18, 2024 0.8300 0.8300 0.7300 0.7850 209,438 -0.04(-5.42%)
Apr 17, 2024 0.8529 0.8850 0.8100 0.8300 123,750 +0.01(+0.67%)
Apr 16, 2024 0.8400 0.8400 0.7900 0.8245 82,928 -0.02(-2.15%)
Apr 15, 2024 0.9100 0.9100 0.8320 0.8426 122,856 -0.05(-5.63%)
Apr 12, 2024 0.9300 0.9400 0.8700 0.8929 90,347 -0.04(-3.78%)
Apr 11, 2024 0.8400 0.9290 0.8289 0.9280 291,978 +0.07(+8.72%)
Apr 10, 2024 0.8490 0.8600 0.8110 0.8536 54,457 +0.00(+0.54%)
Apr 09, 2024 0.8158 0.8800 0.8100 0.8490 170,626 +0.05(+5.99%)
Apr 08, 2024 0.7900 0.8399 0.7810 0.8010 60,290 +0.00(+0.13%)
Apr 05, 2024 0.7700 0.8390 0.7700 0.8000 388,892 +0.02(+2.09%)
Apr 04, 2024 0.8002 0.8300 0.7700 0.7836 177,760 -0.03(-3.13%)
Apr 03, 2024 0.8000 0.8580 0.7624 0.8089 177,541 -0.04(-4.84%)
Apr 02, 2024 0.8200 0.8600 0.8100 0.8500 149,659 +0.02(+2.99%)
Apr 01, 2024 0.8700 0.8789 0.8101 0.8253 235,854 -0.03(-4.03%)
Mar 28, 2024 0.9100 0.9300 0.7900 0.8600 380,765 -0.05(-5.49%)
Mar 27, 2024 0.8800 0.9390 0.8800 0.9100 170,514 +0.03(+2.99%)
Mar 26, 2024 0.9000 0.9100 0.8710 0.8836 159,428 -0.02(-2.54%)
Mar 25, 2024 0.9500 0.9800 0.8711 0.9066 418,300 -0.08(-8.12%)
Mar 22, 2024 0.9200 1.050 0.8597 0.9867 403,318 +0.07(+7.15%)
Mar 21, 2024 0.9100 0.9500 0.9100 0.9209 163,754 +0.01(+1.20%)
Mar 20, 2024 1.000 1.010 0.9100 0.9100 229,058 -0.09(-9.00%)
Mar 19, 2024 0.9700 1.040 0.9450 1.000 279,682 -0.04(-3.85%)
Mar 18, 2024 0.8790 1.169 0.8502 1.040 555,463 +0.18(+20.93%)
Mar 15, 2024 0.8560 0.9100 0.8066 0.8600 202,453 -0.02(-2.16%)
Mar 14, 2024 0.8300 0.9400 0.8300 0.8790 358,897 +0.07(+9.19%)
Mar 13, 2024 0.8100 0.8700 0.7900 0.8050 758,356 -0.10(-11.46%)
Mar 12, 2024 0.8235 0.9399 0.8080 0.9092 1,431,469 -0.23(-20.25%)
Mar 11, 2024 1.050 1.150 1.010 1.140 647,476 +0.05(+4.59%)
Mar 08, 2024 1.110 1.140 1.030 1.090 871,162 -0.08(-6.84%)
Mar 07, 2024 1.110 1.200 1.080 1.170 460,019 -0.02(-1.68%)
Mar 06, 2024 1.150 1.210 1.050 1.190 1,396,304 -0.12(-9.16%)
Mar 05, 2024 1.290 1.450 1.230 1.310 1,949,839 -0.16(-10.88%)
Mar 04, 2024 1.480 1.770 1.220 1.470 26,489,296 +0.43(+41.35%)
Mar 01, 2024 1.130 1.220 1.010 1.040 1,393,357 -0.13(-11.11%)
Feb 29, 2024 0.8500 1.290 0.8400 1.170 3,379,549 +0.34(+40.96%)
Feb 28, 2024 0.8400 0.8473 0.8000 0.8300 223,409 +0.00(+0.56%)
Feb 27, 2024 0.7400 0.8254 0.7340 0.8254 241,570 +0.08(+11.24%)
Feb 26, 2024 0.7100 0.7500 0.6400 0.7420 128,688 +0.07(+10.42%)
Feb 23, 2024 0.7260 0.7260 0.5800 0.6720 193,534 -0.07(-9.49%)
Feb 22, 2024 0.6756 0.7800 0.6651 0.7425 362,444 +0.07(+9.90%)
Feb 21, 2024 0.7044 0.7237 0.6505 0.6756 200,483 -0.07(-9.92%)
Feb 20, 2024 0.8000 0.8000 0.6898 0.7500 432,236 -0.10(-11.67%)
Feb 16, 2024 0.7774 0.8600 0.7120 0.8491 719,782 +0.06(+8.12%)
Feb 15, 2024 0.9000 0.9600 0.7000 0.7853 2,261,685 -0.42(-35.10%)
Feb 14, 2024 1.190 1.380 1.070 1.210 1,695,113 -0.20(-14.18%)
Feb 13, 2024 1.370 1.660 0.9800 1.410 7,365,490 +0.16(+12.80%)
Feb 12, 2024 0.4100 2.400 0.3980 1.250 51,993,784 +0.87(+228.00%)
Feb 09, 2024 0.4480 0.4480 0.3510 0.3811 1,700,224 -0.16(-29.61%)
Feb 08, 2024 0.2650 0.5480 0.2650 0.5414 4,811,003 +0.27(+96.87%)
Feb 07, 2024 0.2600 0.2848 0.2600 0.2750 132,413 +0.01(+5.08%)
Feb 06, 2024 0.2800 0.2930 0.2505 0.2617 77,583 -0.02(-7.88%)
Feb 05, 2024 0.3300 0.3300 0.2800 0.2841 110,471 -0.03(-9.06%)
Feb 02, 2024 0.3200 0.3200 0.2837 0.3124 43,116 +0.01(+4.17%)
Feb 01, 2024 0.3200 0.3199 0.2999 0.2999 58,923 -0.02(-5.33%)
Jan 31, 2024 0.3300 0.3300 0.3000 0.3168 26,766 -0.00(-1.00%)
Jan 30, 2024 0.3212 0.3212 0.3119 0.3200 51,010 +0.00(+0.03%)
Jan 29, 2024 0.3199 0.3199 0.3000 0.3199 58,196 +0.00(+0.00%)
Jan 26, 2024 0.3204 0.3299 0.3088 0.3199 45,946 +0.01(+2.86%)
Jan 25, 2024 0.3151 0.3211 0.3000 0.3110 86,842 -0.01(-2.78%)
Jan 24, 2024 0.3040 0.3290 0.2902 0.3199 71,886 +0.03(+10.31%)
Jan 23, 2024 0.3217 0.3217 0.2800 0.2900 121,898 -0.01(-3.33%)
Jan 22, 2024 0.2674 0.3393 0.2504 0.3000 474,199 +0.04(+15.56%)
Jan 19, 2024 0.2664 0.2680 0.2449 0.2596 229,494 -0.00(-0.54%)
Jan 18, 2024 0.3015 0.3200 0.2600 0.2610 204,729 -0.03(-9.12%)
Jan 17, 2024 0.2900 0.3101 0.2871 0.2872 241,331 -0.01(-4.71%)
Jan 16, 2024 0.3155 0.3250 0.3000 0.3014 162,557 -0.02(-5.81%)
Jan 12, 2024 0.3450 0.3451 0.3121 0.3200 205,001 -0.03(-7.38%)
Jan 11, 2024 0.3200 0.3710 0.3200 0.3455 678,519 +0.00(+0.79%)
Jan 10, 2024 0.3740 0.3799 0.3371 0.3428 3,258,888 -0.06(-14.94%)
Jan 09, 2024 0.4242 0.4320 0.4000 0.4030 64,175 -0.02(-4.95%)
Jan 08, 2024 0.4400 0.4400 0.4200 0.4240 48,212 -0.02(-3.64%)
Jan 05, 2024 0.4363 0.4479 0.4106 0.4400 59,856 -0.01(-2.18%)
Jan 04, 2024 0.4630 0.4800 0.4100 0.4498 136,574 -0.01(-2.22%)
Jan 03, 2024 0.4900 0.4950 0.4137 0.4600 219,387 +0.04(+8.24%)
Jan 02, 2024 0.4200 0.5300 0.4095 0.4250 201,849 +0.03(+8.97%)
Dec 29, 2023 0.4553 0.4652 0.3750 0.3900 243,190 -0.06(-13.33%)
Dec 28, 2023 0.4900 0.4957 0.4500 0.4500 129,057 -0.05(-9.20%)
Dec 27, 2023 0.6000 0.6000 0.4956 0.4956 175,060 -0.03(-6.14%)
Dec 26, 2023 0.4500 0.6199 0.4473 0.5280 673,472 +0.10(+23.94%)
Dec 22, 2023 0.3550 0.4612 0.3500 0.4260 393,723 +0.08(+23.73%)
Dec 21, 2023 0.3300 0.3531 0.3300 0.3443 75,869 +0.01(+3.86%)
Dec 20, 2023 0.3300 0.3500 0.3300 0.3315 60,205 +0.00(+0.45%)
Dec 19, 2023 0.3499 0.3674 0.3300 0.3300 111,340 -0.03(-8.51%)
Dec 18, 2023 0.3607 0.3900 0.3599 0.3607 100,255 -0.00(-1.23%)
Dec 15, 2023 0.3776 0.3900 0.3650 0.3652 65,090 -0.01(-1.83%)
Dec 14, 2023 0.3626 0.3900 0.3600 0.3720 51,625 -0.00(-0.27%)
Dec 13, 2023 0.3800 0.3899 0.3660 0.3730 52,867 +0.01(+2.19%)
Dec 12, 2023 0.3650 0.4000 0.3580 0.3650 295,243 +0.02(+7.35%)
Dec 11, 2023 0.3900 0.4120 0.3040 0.3400 237,099 -0.10(-22.73%)
Dec 08, 2023 0.4300 0.4700 0.4300 0.4400 112,325 +0.02(+4.51%)
Dec 07, 2023 0.4200 0.4300 0.4000 0.4210 96,360 +0.02(+3.95%)
Dec 06, 2023 0.4000 0.4299 0.3720 0.4050 61,899 -0.01(-1.58%)
Dec 05, 2023 0.4379 0.4380 0.3920 0.4115 87,905 +0.01(+2.62%)
Dec 04, 2023 0.4400 0.4578 0.3966 0.4010 144,756 -0.04(-10.03%)
Dec 01, 2023 0.5000 0.5062 0.4300 0.4457 104,116 -0.03(-6.17%)
Nov 30, 2023 0.5465 0.5465 0.4500 0.4750 82,658 -0.03(-6.84%)
Nov 29, 2023 0.5500 0.5699 0.5099 0.5099 63,493 -0.01(-1.94%)
Nov 28, 2023 0.5248 0.5291 0.5165 0.5200 20,840 +0.01(+1.84%)
Nov 27, 2023 0.5100 0.5470 0.5000 0.5106 62,641 +0.00(+0.12%)
Nov 24, 2023 0.5358 0.5529 0.5000 0.5100 20,781 +0.00(+0.06%)
Nov 22, 2023 0.5512 0.5535 0.5048 0.5097 65,430 +0.00(+0.24%)
Nov 21, 2023 0.5373 0.6100 0.5085 0.5085 111,658 -0.04(-7.96%)
Nov 20, 2023 0.5600 0.5925 0.5338 0.5525 132,407 -0.01(-1.37%)
Nov 17, 2023 0.6531 0.6699 0.5341 0.5602 152,898 -0.04(-6.63%)
Nov 16, 2023 0.6000 0.7399 0.5933 0.6000 231,548 +0.01(+1.52%)
Nov 15, 2023 0.5700 0.6100 0.5449 0.5910 269,798 +0.06(+11.49%)
Nov 14, 2023 0.7500 0.7500 0.5000 0.5301 605,423 -0.32(-37.51%)
Nov 13, 2023 0.9282 0.9282 0.8478 0.8483 56,503 -0.06(-6.78%)
Nov 10, 2023 0.9200 0.9432 0.8900 0.9100 23,440 -0.01(-1.26%)
Nov 09, 2023 0.9605 0.9605 0.8652 0.9216 59,483 -0.05(-5.04%)
Nov 08, 2023 1.060 1.069 0.9650 0.9705 79,977 -0.09(-8.44%)
Nov 07, 2023 1.090 1.090 1.020 1.060 38,903 +0.02(+1.92%)
Nov 06, 2023 1.100 1.100 1.030 1.040 18,963 +0.00(+0.00%)
Nov 03, 2023 1.070 1.086 1.030 1.040 88,368 -0.01(-0.95%)
Nov 02, 2023 1.056 1.083 0.9900 1.050 60,536 +0.03(+2.94%)
Nov 01, 2023 1.000 1.089 0.9500 1.020 126,464 -0.02(-1.92%)
Oct 31, 2023 1.060 1.119 1.020 1.040 67,332 -0.01(-0.95%)
Oct 30, 2023 1.060 1.140 1.030 1.050 89,263 -0.04(-3.67%)
Oct 27, 2023 1.160 1.180 1.070 1.090 92,374 -0.01(-0.91%)
Oct 26, 2023 1.100 1.130 1.050 1.100 107,499 +0.01(+0.92%)
Oct 25, 2023 1.120 1.140 1.053 1.090 140,726 -0.01(-0.91%)
Oct 24, 2023 1.070 1.140 1.070 1.100 46,118 +0.00(+0.00%)
Oct 23, 2023 1.230 1.290 1.060 1.100 104,663 -0.11(-9.09%)
Oct 20, 2023 1.290 1.440 1.180 1.210 404,574 -0.10(-7.63%)
Oct 19, 2023 1.280 1.310 1.270 1.310 121,310 +0.06(+4.80%)
Oct 18, 2023 1.220 1.260 1.170 1.250 50,461 -0.04(-3.10%)
Oct 17, 2023 1.270 1.340 1.253 1.290 83,007 +0.02(+1.57%)
Oct 16, 2023 1.220 1.330 1.225 1.270 67,685 +0.11(+9.48%)
Oct 13, 2023 1.270 1.300 1.140 1.160 44,785 -0.03(-2.52%)
Oct 12, 2023 1.300 1.340 1.140 1.190 158,052 -0.07(-5.56%)
Oct 11, 2023 1.130 1.300 1.130 1.260 111,340 +0.10(+8.62%)
Oct 10, 2023 1.200 1.200 1.090 1.160 112,269 -0.02(-1.69%)
Oct 09, 2023 1.180 1.200 1.130 1.180 35,675 -0.05(-4.07%)
Oct 06, 2023 1.300 1.300 1.220 1.230 146,882 -0.10(-7.52%)
Oct 05, 2023 1.350 1.390 1.210 1.330 158,541 -0.16(-10.74%)
Oct 04, 2023 1.600 1.600 1.420 1.490 76,659 -0.12(-7.45%)
Oct 03, 2023 1.600 1.630 1.505 1.610 300,678 +0.11(+7.33%)
Oct 02, 2023 1.670 1.670 1.460 1.500 140,064 -0.10(-6.25%)
Sep 29, 2023 1.560 1.646 1.500 1.600 67,671 +0.09(+5.96%)
Sep 28, 2023 1.760 1.760 1.270 1.510 389,725 -0.45(-22.96%)
Sep 27, 2023 2.080 2.100 1.730 1.960 59,732 +0.08(+4.26%)
Sep 26, 2023 2.240 2.240 1.870 1.880 42,154 -0.17(-8.29%)
Sep 25, 2023 2.200 2.100 2.030 2.050 27,551 -0.13(-5.96%)
Sep 22, 2023 2.190 2.290 2.131 2.180 40,302 +0.17(+8.46%)
Sep 21, 2023 1.966 2.070 1.935 2.010 23,602 -0.08(-3.83%)
Sep 20, 2023 2.060 2.090 2.000 2.090 19,817 +0.04(+1.95%)
Sep 19, 2023 2.170 2.170 2.000 2.050 37,200 -0.07(-3.30%)
Sep 18, 2023 2.150 2.290 2.040 2.120 69,635 -0.02(-0.93%)
Sep 15, 2023 2.050 2.140 2.050 2.140 29,181 +0.05(+2.39%)
Sep 14, 2023 2.150 2.253 1.994 2.090 79,260 -0.04(-1.88%)
Sep 13, 2023 2.410 2.410 2.110 2.130 28,715 -0.20(-8.39%)
Sep 12, 2023 2.280 2.410 2.270 2.325 24,552 +0.10(+4.73%)
Sep 11, 2023 2.390 2.470 2.170 2.220 64,446 -0.20(-8.26%)
Sep 08, 2023 2.560 2.760 2.420 2.420 47,057 -0.10(-3.97%)
Sep 07, 2023 2.580 2.700 2.500 2.520 18,940 -0.17(-6.32%)
Sep 06, 2023 2.700 2.780 2.580 2.690 23,435 -0.03(-1.10%)
Sep 05, 2023 2.880 2.900 2.603 2.720 55,005 -0.22(-7.48%)
Sep 01, 2023 2.950 2.950 2.790 2.940 40,682 +0.03(+1.03%)
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 2.781 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 2.070 396,048 +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 -0.19(-7.40%)
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.