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

Renalytix Ai Plc ADR (NQ: RNLX )

0.4356 -0.0801 (-15.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 (%)
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%)
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.