Renalytix Ai Plc ADR (NQ: RNLX )

1.330 -0.040 (-2.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 1.390 1.452 1.310 1.330 39,759 -0.04(-2.92%)
Sep 22, 2022 1.440 1.516 1.370 1.370 104,392 -0.04(-2.84%)
Sep 21, 2022 1.470 1.490 1.400 1.410 103,506 -0.07(-4.73%)
Sep 20, 2022 1.490 1.550 1.450 1.480 58,083 -0.01(-0.67%)
Sep 19, 2022 1.490 1.500 1.400 1.490 373,305 +0.05(+3.47%)
Sep 16, 2022 1.490 1.500 1.440 1.440 77,401 -0.04(-2.70%)
Sep 15, 2022 1.570 1.570 1.450 1.480 82,615 -0.02(-1.33%)
Sep 14, 2022 1.580 1.615 1.470 1.500 152,968 -0.05(-3.23%)
Sep 13, 2022 1.560 1.610 1.370 1.550 198,385 -0.05(-3.13%)
Sep 12, 2022 1.750 1.860 1.550 1.600 250,615 -0.12(-6.98%)
Sep 09, 2022 1.760 1.770 1.630 1.720 79,620 +0.03(+1.78%)
Sep 08, 2022 1.650 1.750 1.650 1.690 94,675 -0.01(-0.59%)
Sep 07, 2022 1.790 1.990 1.520 1.700 127,752 -0.08(-4.49%)
Sep 06, 2022 1.970 2.054 1.780 1.780 74,396 -0.19(-9.64%)
Sep 02, 2022 2.060 2.090 1.960 1.970 71,042 -0.08(-3.90%)
Sep 01, 2022 2.090 2.110 2.050 2.050 25,687 -0.03(-1.44%)
Aug 31, 2022 2.090 2.160 2.050 2.080 32,917 -0.01(-0.48%)
Aug 30, 2022 2.340 2.410 1.940 2.090 216,610 -0.25(-10.68%)
Aug 29, 2022 2.480 2.550 2.300 2.340 105,411 -0.19(-7.51%)
Aug 26, 2022 2.550 2.650 2.478 2.530 87,368 -0.03(-1.17%)
Aug 25, 2022 2.470 2.600 2.470 2.560 92,703 +0.05(+1.99%)
Aug 24, 2022 2.590 2.590 2.460 2.510 29,552 -0.04(-1.57%)
Aug 23, 2022 2.700 2.700 2.460 2.550 47,392 -0.23(-8.27%)
Aug 22, 2022 2.630 2.810 2.500 2.780 182,999 +0.15(+5.70%)
Aug 19, 2022 2.600 2.650 2.436 2.630 45,530 -0.01(-0.38%)
Aug 18, 2022 2.590 2.670 2.500 2.640 25,939 +0.04(+1.54%)
Aug 17, 2022 2.680 2.680 2.450 2.600 34,222 +0.05(+1.96%)
Aug 16, 2022 2.570 2.610 2.420 2.550 62,099 +0.00(+0.00%)
Aug 15, 2022 2.570 2.630 2.512 2.550 76,268 -0.02(-0.78%)
Aug 12, 2022 2.590 2.640 2.480 2.570 70,317 -0.01(-0.39%)
Aug 11, 2022 2.630 2.700 2.510 2.580 44,838 -0.04(-1.53%)
Aug 10, 2022 2.560 2.670 2.490 2.620 68,398 +0.13(+5.22%)
Aug 09, 2022 2.710 2.710 2.460 2.490 99,184 -0.11(-4.23%)
Aug 08, 2022 2.680 2.735 2.554 2.600 163,452 -0.03(-1.14%)
Aug 05, 2022 2.450 2.990 2.420 2.630 287,325 +0.17(+6.91%)
Aug 04, 2022 2.370 2.500 2.370 2.460 42,213 +0.06(+2.50%)
Aug 03, 2022 2.450 2.552 2.310 2.400 84,957 +0.10(+4.35%)
Aug 02, 2022 2.340 2.484 2.290 2.300 180,528 -0.11(-4.56%)
Aug 01, 2022 2.480 2.630 2.400 2.410 118,803 -0.07(-2.82%)
Jul 29, 2022 2.490 2.630 2.450 2.480 44,588 +0.04(+1.64%)
Jul 28, 2022 2.500 2.640 2.410 2.440 112,647 -0.01(-0.41%)
Jul 27, 2022 2.540 2.540 2.325 2.450 73,576 +0.05(+2.08%)
Jul 26, 2022 2.550 2.580 2.310 2.400 159,503 -0.06(-2.44%)
Jul 25, 2022 2.380 2.602 2.330 2.460 109,010 +0.05(+2.07%)
Jul 22, 2022 2.580 2.730 2.290 2.410 112,446 -0.14(-5.49%)
Jul 21, 2022 2.630 2.728 2.520 2.550 41,939 -0.04(-1.54%)
Jul 20, 2022 2.480 2.610 2.480 2.590 34,919 +0.07(+2.98%)
Jul 19, 2022 2.600 2.655 2.480 2.515 44,513 -0.09(-3.64%)
Jul 18, 2022 2.660 2.720 2.460 2.610 38,588 -0.04(-1.51%)
Jul 15, 2022 2.610 2.700 2.520 2.650 40,166 +0.07(+2.71%)
Jul 14, 2022 2.560 2.700 2.481 2.580 22,897 -0.02(-0.77%)
Jul 13, 2022 2.460 2.690 2.460 2.600 34,540 +0.06(+2.36%)
Jul 12, 2022 2.690 2.690 2.490 2.540 33,702 +0.10(+4.10%)
Jul 11, 2022 2.540 2.700 2.400 2.440 50,748 -0.08(-3.17%)
Jul 08, 2022 2.440 2.610 2.338 2.520 78,829 +0.07(+2.86%)
Jul 07, 2022 2.500 2.690 2.400 2.450 73,902 +0.14(+6.06%)
Jul 06, 2022 2.370 2.535 2.300 2.310 188,778 -0.02(-0.86%)
Jul 05, 2022 2.670 2.700 2.300 2.330 160,584 -0.23(-8.98%)
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.