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 (%)
Feb 28, 2022 9.410 10.50 9.105 9.270 101,264 -0.22(-2.32%)
Feb 25, 2022 9.800 9.829 9.000 9.490 116,960 +0.00(+0.00%)
Feb 24, 2022 8.810 10.03 8.665 9.490 112,454 +0.28(+3.04%)
Feb 23, 2022 9.890 10.21 9.169 9.210 77,129 -0.69(-6.97%)
Feb 22, 2022 10.12 10.29 9.510 9.900 93,232 -0.10(-1.00%)
Feb 18, 2022 10.00 0 -0.27(-2.63%)
Feb 17, 2022 10.94 11.08 10.25 10.27 120,860 -0.73(-6.64%)
Feb 16, 2022 10.93 11.15 10.75 11.00 77,678 +0.05(+0.46%)
Feb 15, 2022 10.99 11.40 10.75 10.95 120,642 +0.39(+3.69%)
Feb 14, 2022 10.89 11.37 10.54 10.56 43,411 -0.43(-3.91%)
Feb 11, 2022 11.01 11.60 10.82 10.99 65,585 -0.05(-0.45%)
Feb 10, 2022 11.29 11.41 10.97 11.04 37,103 -0.23(-2.04%)
Feb 09, 2022 11.38 12.23 11.25 11.27 63,834 +0.16(+1.44%)
Feb 08, 2022 10.94 11.43 10.61 11.11 44,882 +0.20(+1.83%)
Feb 07, 2022 11.65 11.65 10.76 10.91 221,750 -1.04(-8.70%)
Feb 04, 2022 12.34 12.40 11.40 11.95 160,353 -0.20(-1.65%)
Feb 03, 2022 13.02 12.01 12.15 71,907 -1.21(-9.06%)
Feb 02, 2022 13.75 13.76 12.85 13.36 66,464 -0.03(-0.22%)
Feb 01, 2022 12.80 13.91 12.54 13.39 166,162 +0.99(+7.98%)
Jan 28, 2022 12.20 12.95 11.44 12.40 95,222 +0.10(+0.81%)
Jan 27, 2022 13.25 13.25 12.11 12.30 102,174 -0.85(-6.46%)
Jan 26, 2022 13.86 13.86 12.75 13.15 129,481 -0.37(-2.74%)
Jan 25, 2022 13.45 14.19 12.78 13.52 134,839 -0.02(-0.15%)
Jan 24, 2022 13.47 14.20 13.03 13.54 378,274 -0.53(-3.77%)
Jan 21, 2022 14.75 14.86 14.07 14.07 74,341 -0.78(-5.25%)
Jan 20, 2022 15.60 15.73 14.69 14.85 121,061 -0.60(-3.88%)
Jan 19, 2022 15.00 16.07 14.85 15.45 309,449 +1.45(+10.36%)
Jan 18, 2022 15.34 15.59 13.78 14.00 194,110 -1.38(-8.97%)
Jan 14, 2022 15.38 0 +0.27(+1.79%)
Jan 13, 2022 15.11 15.28 14.78 15.11 78,346 -0.02(-0.13%)
Jan 12, 2022 15.85 15.90 14.80 15.13 55,499 -0.77(-4.84%)
Jan 11, 2022 14.85 15.90 14.85 15.90 69,549 +1.19(+8.09%)
Jan 10, 2022 14.64 14.99 14.21 14.71 184,281 -0.25(-1.67%)
Jan 07, 2022 14.95 15.57 14.80 14.96 73,877 -0.07(-0.47%)
Jan 06, 2022 15.06 15.31 14.16 15.03 163,911 -0.14(-0.92%)
Jan 05, 2022 15.56 15.94 14.76 15.17 83,450 -0.29(-1.88%)
Jan 04, 2022 16.82 17.83 15.35 15.46 157,068 -0.06(-0.39%)
Jan 03, 2022 15.81 16.10 15.04 15.52 72,513 -0.38(-2.39%)
Dec 31, 2021 16.38 16.40 15.54 15.90 81,498 -0.38(-2.33%)
Dec 30, 2021 16.27 16.95 15.86 16.28 92,391 +0.33(+2.07%)
Dec 29, 2021 16.45 16.84 15.58 15.95 55,576 -0.58(-3.51%)
Dec 28, 2021 16.53 16.88 15.61 16.53 50,025 +0.11(+0.67%)
Dec 27, 2021 16.40 16.98 16.40 16.42 51,569 +0.04(+0.24%)
Dec 23, 2021 15.00 16.63 15.00 16.38 63,309 +1.42(+9.49%)
Dec 22, 2021 15.30 15.75 14.68 14.96 77,274 -0.49(-3.17%)
Dec 21, 2021 13.43 15.90 13.38 15.45 414,833 +2.02(+15.04%)
Dec 20, 2021 13.65 13.99 12.99 13.43 181,712 -0.59(-4.21%)
Dec 17, 2021 14.10 14.57 13.75 14.02 153,066 -0.10(-0.71%)
Dec 16, 2021 15.24 15.46 13.62 14.12 136,850 -0.84(-5.61%)
Dec 15, 2021 15.03 15.98 14.55 14.96 67,123 -0.01(-0.07%)
Dec 14, 2021 15.19 15.19 14.50 14.97 161,983 -0.53(-3.42%)
Dec 13, 2021 15.91 16.25 15.02 15.50 94,449 -0.22(-1.40%)
Dec 10, 2021 16.98 16.98 15.26 15.72 60,585 -0.20(-1.26%)
Dec 09, 2021 15.32 16.98 14.36 15.92 145,220 +0.69(+4.53%)
Dec 08, 2021 15.78 16.84 14.74 15.23 173,257 -0.30(-1.93%)
Dec 07, 2021 14.88 15.79 14.79 15.53 292,649 +0.54(+3.60%)
Dec 06, 2021 16.27 16.94 14.89 14.99 267,327 -1.34(-8.21%)
Dec 03, 2021 16.78 17.27 16.22 16.33 48,870 -0.62(-3.66%)
Dec 02, 2021 18.17 19.79 16.30 16.95 108,568 -1.08(-5.99%)
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.