Skip to main content

Renalytix Ai Plc ADR (NQ: RNLX )

0.8600 -0.0500 (-5.49%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.9100 0.9300 0.7900 0.8600 380,327 -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 0.2600 0.5480 0.2650 0.5414 4,810,753 +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 0.3190 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%)
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.