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 (%)
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%)
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.