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

Renalytix Ai Plc ADR (NQ: RNLX )

0.8300 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 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 (%)
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%)
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.