Renalytix Ai Plc ADR (NQ: RNLX )

0.5131 -0.0758 (-12.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 0.5880 0.5880 0.5100 0.5131 384,352 -0.08(-12.87%)
May 16, 2024 0.5880 0.5990 0.5770 0.5889 122,208 +0.02(+3.86%)
May 15, 2024 0.6650 0.6800 0.5116 0.5670 875,053 -0.10(-14.74%)
May 14, 2024 0.6300 0.6733 0.6298 0.6650 118,105 +0.05(+7.41%)
May 13, 2024 0.6200 0.6220 0.6100 0.6191 86,559 +0.00(+0.34%)
May 10, 2024 0.6343 0.6343 0.6075 0.6170 238,100 -0.02(-2.59%)
May 09, 2024 0.6452 0.6518 0.6210 0.6334 180,052 -0.01(-1.19%)
May 08, 2024 0.6900 0.6911 0.6405 0.6410 216,206 -0.05(-7.25%)
May 07, 2024 0.6800 0.7379 0.6800 0.6911 237,624 +0.00(+0.17%)
May 06, 2024 0.7099 0.7099 0.6700 0.6899 161,878 -0.01(-1.46%)
May 03, 2024 0.7711 0.7980 0.6310 0.7001 217,898 -0.06(-7.76%)
May 02, 2024 0.7792 0.8900 0.7300 0.7590 532,732 -0.03(-3.92%)
May 01, 2024 0.6900 0.8000 0.6900 0.7900 251,363 +0.10(+14.01%)
Apr 30, 2024 0.6899 0.7166 0.6506 0.6929 564,507 +0.02(+2.50%)
Apr 29, 2024 0.6400 0.6933 0.6400 0.6760 484,911 +0.05(+7.51%)
Apr 26, 2024 0.6690 0.6690 0.5900 0.6288 618,408 +0.00(+0.74%)
Apr 25, 2024 0.6401 0.6401 0.6201 0.6242 202,414 -0.01(-1.82%)
Apr 24, 2024 0.7000 0.7079 0.6200 0.6358 320,856 -0.06(-9.11%)
Apr 23, 2024 0.7472 0.7472 0.6975 0.6995 201,066 -0.05(-6.30%)
Apr 22, 2024 0.8000 0.8100 0.6800 0.7465 204,710 -0.06(-6.92%)
Apr 19, 2024 0.7800 0.8100 0.7710 0.8020 30,126 +0.02(+2.17%)
Apr 18, 2024 0.8300 0.8300 0.7300 0.7850 209,438 -0.04(-5.42%)
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%)
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.