Skip to main content

Renalytix Ai Plc ADR (NQ: RNLX )

0.4581 -0.0018 (-0.39%)
Streaming Delayed Price Updated: 1:55 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 0.4600 0.4723 0.4571 0.4599 112,390 -0.01(-2.95%)
Jun 11, 2024 0.4600 0.4755 0.4621 0.4739 48,488 +0.01(+1.39%)
Jun 10, 2024 0.4640 0.4674 0.4488 0.4674 68,121 +0.02(+3.64%)
Jun 07, 2024 0.4630 0.4630 0.4501 0.4510 77,391 -0.00(-1.07%)
Jun 06, 2024 0.4124 0.4899 0.4001 0.4559 349,679 -0.01(-2.29%)
Jun 05, 2024 0.4600 0.4725 0.4300 0.4666 270,438 +0.02(+3.44%)
Jun 04, 2024 0.4300 0.4606 0.4135 0.4511 178,010 +0.02(+4.01%)
Jun 03, 2024 0.4360 0.4402 0.4200 0.4337 158,265 +0.02(+4.56%)
May 31, 2024 0.3639 0.4148 0.3600 0.4148 197,844 +0.05(+15.19%)
May 30, 2024 0.4149 0.4149 0.3497 0.3601 552,234 -0.04(-11.02%)
May 29, 2024 0.4206 0.4390 0.3911 0.4047 186,034 -0.03(-5.91%)
May 28, 2024 0.4640 0.4649 0.4011 0.4301 249,868 +0.00(+1.13%)
May 24, 2024 0.4090 0.4274 0.3918 0.4253 120,792 +0.03(+8.55%)
May 23, 2024 0.4350 0.4360 0.3850 0.3918 467,604 -0.05(-10.57%)
May 22, 2024 0.4500 0.4524 0.4230 0.4381 198,999 +0.00(+0.57%)
May 21, 2024 0.5189 0.5189 0.4351 0.4356 267,327 -0.08(-15.53%)
May 20, 2024 0.5199 0.5199 0.5120 0.5157 111,471 +0.00(+0.51%)
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 216,592 -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%)
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.