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

Renalytix Ai Plc ADR (NQ: RNLX )

0.2099 -0.0031 (-1.46%)
Streaming Delayed Price Updated: 9:33 AM EDT, Oct 2, 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 (%)
Oct 01, 2024 0.2450 0.2500 0.2107 0.2130 435,863 +0.00(+1.87%)
Sep 30, 2024 0.2610 0.2700 0.2065 0.2091 911,283 -0.05(-20.13%)
Sep 27, 2024 0.2700 0.2798 0.2600 0.2618 179,517 -0.00(-1.84%)
Sep 26, 2024 0.2647 0.2785 0.2620 0.2667 155,657 +0.01(+1.91%)
Sep 25, 2024 0.2890 0.2898 0.2600 0.2617 104,428 -0.02(-7.33%)
Sep 24, 2024 0.2900 0.2900 0.2647 0.2824 230,143 +0.02(+7.54%)
Sep 23, 2024 0.2818 0.2818 0.2601 0.2626 234,212 -0.02(-7.79%)
Sep 20, 2024 0.2911 0.2989 0.2813 0.2848 102,947 -0.01(-3.06%)
Sep 19, 2024 0.2918 0.2999 0.2822 0.2938 70,553 +0.00(+1.07%)
Sep 18, 2024 0.2964 0.2964 0.2781 0.2907 96,235 +0.00(+0.38%)
Sep 17, 2024 0.2901 0.2945 0.2861 0.2896 72,735 +0.01(+3.24%)
Sep 16, 2024 0.2900 0.2950 0.2778 0.2805 244,937 -0.01(-3.84%)
Sep 13, 2024 0.2800 0.2917 0.2760 0.2917 121,366 +0.01(+4.25%)
Sep 12, 2024 0.3000 0.3026 0.2707 0.2798 300,486 -0.02(-6.42%)
Sep 11, 2024 0.2900 0.3050 0.2800 0.2990 353,204 +0.01(+5.17%)
Sep 10, 2024 0.2910 0.2967 0.2813 0.2843 104,343 +0.00(+1.17%)
Sep 09, 2024 0.2816 0.3150 0.2810 0.2810 672,822 -0.02(-6.11%)
Sep 06, 2024 0.2900 0.2993 0.2811 0.2993 228,335 +0.01(+3.92%)
Sep 05, 2024 0.2955 0.3025 0.2835 0.2880 236,390 -0.01(-2.37%)
Sep 04, 2024 0.2800 0.3239 0.2500 0.2950 863,894 +0.01(+5.36%)
Sep 03, 2024 0.2850 0.2881 0.2624 0.2800 1,067,539 -0.03(-10.83%)
Aug 30, 2024 0.3060 0.3185 0.2600 0.3140 15,132,758 +0.02(+7.31%)
Aug 29, 2024 0.3206 0.3349 0.2913 0.2926 277,040 -0.03(-8.85%)
Aug 28, 2024 0.3500 0.3460 0.3210 0.3210 58,250 -0.01(-2.79%)
Aug 27, 2024 0.3400 0.3440 0.3300 0.3302 136,669 -0.01(-2.88%)
Aug 26, 2024 0.3200 0.3499 0.3200 0.3400 102,788 +0.02(+5.26%)
Aug 23, 2024 0.3400 0.3570 0.3210 0.3230 189,035 -0.02(-4.97%)
Aug 22, 2024 0.3400 0.3528 0.3300 0.3399 200,992 +0.00(+0.03%)
Aug 21, 2024 0.3045 0.3398 0.2753 0.3398 449,174 +0.03(+8.84%)
Aug 20, 2024 0.3576 0.3600 0.3104 0.3122 1,093,245 -0.09(-23.14%)
Aug 19, 2024 0.3980 0.4149 0.3650 0.4062 240,667 +0.02(+6.03%)
Aug 16, 2024 0.3800 0.3900 0.3638 0.3831 121,046 +0.01(+3.54%)
Aug 15, 2024 0.3600 0.3994 0.3600 0.3700 138,207 +0.01(+2.49%)
Aug 14, 2024 0.4180 0.4200 0.3511 0.3610 236,090 -0.05(-11.91%)
Aug 13, 2024 0.3870 0.4138 0.3831 0.4098 200,601 +0.03(+8.96%)
Aug 12, 2024 0.3800 0.3870 0.3578 0.3761 140,288 +0.00(+1.05%)
Aug 09, 2024 0.3800 0.4070 0.3722 0.3722 293,880 +0.01(+3.88%)
Aug 08, 2024 0.3800 0.3840 0.3520 0.3583 260,656 +0.00(+0.59%)
Aug 07, 2024 0.3700 0.4026 0.3511 0.3562 233,853 -0.01(-3.73%)
Aug 06, 2024 0.3700 0.3800 0.3341 0.3700 360,421 +0.02(+5.41%)
Aug 05, 2024 0.3280 0.3673 0.3000 0.3510 781,315 -0.03(-8.88%)
Aug 02, 2024 0.3600 0.4100 0.3120 0.3852 1,002,327 -0.03(-7.27%)
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.