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

Renalytix Ai Plc ADR (NQ: RNLX )

0.2848 -0.0090 (-3.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 20, 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 (%)
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%)
Aug 01, 2024 0.4800 0.4890 0.4050 0.4154 755,890 -0.03(-7.69%)
Jul 31, 2024 0.4300 0.4982 0.4200 0.4500 1,619,618 +0.02(+4.29%)
Jul 30, 2024 0.4600 0.4635 0.3881 0.4315 1,475,183 +0.02(+5.22%)
Jul 29, 2024 0.3700 0.4797 0.3605 0.4101 5,470,306 +0.06(+16.67%)
Jul 26, 2024 0.3064 0.3700 0.3064 0.3515 1,036,777 +0.05(+15.36%)
Jul 25, 2024 0.2800 0.3070 0.2840 0.3047 137,089 +0.01(+3.64%)
Jul 24, 2024 0.3000 0.3062 0.2903 0.2940 285,939 -0.01(-4.05%)
Jul 23, 2024 0.2946 0.3082 0.2900 0.3064 440,907 +0.01(+2.58%)
Jul 22, 2024 0.3015 0.3077 0.2815 0.2987 509,342 +0.01(+2.05%)
Jul 19, 2024 0.3000 0.3129 0.2916 0.2927 322,566 -0.01(-4.81%)
Jul 18, 2024 0.3315 0.3315 0.2950 0.3075 602,249 -0.02(-6.87%)
Jul 17, 2024 0.3220 0.3444 0.3220 0.3302 529,156 -0.01(-3.98%)
Jul 16, 2024 0.3100 0.3489 0.2990 0.3439 1,479,386 +0.01(+4.21%)
Jul 15, 2024 0.3208 0.3399 0.2800 0.3300 2,158,199 -0.02(-5.44%)
Jul 12, 2024 0.3280 0.3740 0.2906 0.3490 5,121,461 -0.02(-6.03%)
Jul 11, 2024 0.4580 0.4869 0.3025 0.3714 85,138,144 +0.07(+23.02%)
Jul 10, 2024 0.2900 0.3059 0.2844 0.3019 179,029 +0.01(+4.46%)
Jul 09, 2024 0.2799 0.2890 0.2681 0.2890 255,611 +0.02(+5.71%)
Jul 08, 2024 0.2488 0.2746 0.2488 0.2734 148,587 +0.02(+6.34%)
Jul 05, 2024 0.2657 0.2657 0.2345 0.2571 363,386 +0.01(+2.88%)
Jul 03, 2024 0.2530 0.2549 0.2480 0.2499 91,841 -0.00(-1.15%)
Jul 02, 2024 0.2574 0.2658 0.2511 0.2528 204,210 +0.00(+0.76%)
Jul 01, 2024 0.2449 0.2574 0.2372 0.2509 266,983 +0.02(+8.61%)
Jun 28, 2024 0.2560 0.2810 0.2200 0.2310 863,873 -0.03(-10.85%)
Jun 27, 2024 0.2740 0.2800 0.2550 0.2591 597,578 +0.01(+3.52%)
Jun 26, 2024 0.3500 0.3524 0.2500 0.2503 1,423,751 -0.10(-28.97%)
Jun 25, 2024 0.4300 0.4300 0.3500 0.3524 691,877 -0.10(-22.91%)
Jun 24, 2024 0.4536 0.4649 0.4501 0.4571 59,093 +0.00(+1.08%)
Jun 21, 2024 0.4774 0.4774 0.4471 0.4522 128,656 -0.02(-5.20%)
Jun 20, 2024 0.5000 0.5000 0.4751 0.4770 120,540 -0.02(-4.31%)
Jun 18, 2024 0.4697 0.5124 0.4500 0.4985 244,814 +0.04(+8.56%)
Jun 17, 2024 0.5074 0.5074 0.4324 0.4592 386,629 -0.05(-9.59%)
Jun 14, 2024 0.5255 0.5933 0.4800 0.5079 1,865,372 +0.04(+8.34%)
Jun 13, 2024 0.4600 0.4745 0.4502 0.4688 127,097 +0.01(+1.94%)
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 216,206 -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%)
Mar 01, 2024 1.130 1.220 1.010 1.040 1,393,357 -0.13(-11.11%)
Feb 29, 2024 0.8500 1.290 0.8400 1.170 3,379,549 +0.34(+40.96%)
Feb 28, 2024 0.8400 0.8473 0.8000 0.8300 223,409 +0.00(+0.56%)
Feb 27, 2024 0.7400 0.8254 0.7340 0.8254 241,570 +0.08(+11.24%)
Feb 26, 2024 0.7100 0.7500 0.6400 0.7420 128,688 +0.07(+10.42%)
Feb 23, 2024 0.7260 0.7260 0.5800 0.6720 193,534 -0.07(-9.49%)
Feb 22, 2024 0.6756 0.7800 0.6651 0.7425 362,444 +0.07(+9.90%)
Feb 21, 2024 0.7044 0.7237 0.6505 0.6756 200,483 -0.07(-9.92%)
Feb 20, 2024 0.8000 0.8000 0.6898 0.7500 432,236 -0.10(-11.67%)
Feb 16, 2024 0.7774 0.8600 0.7120 0.8491 719,782 +0.06(+8.12%)
Feb 15, 2024 0.9000 0.9600 0.7000 0.7853 2,261,685 -0.42(-35.10%)
Feb 14, 2024 1.190 1.380 1.070 1.210 1,695,113 -0.20(-14.18%)
Feb 13, 2024 1.370 1.660 0.9800 1.410 7,365,490 +0.16(+12.80%)
Feb 12, 2024 0.4100 2.400 0.3980 1.250 51,993,784 +0.87(+228.00%)
Feb 09, 2024 0.4480 0.4480 0.3510 0.3811 1,700,224 -0.16(-29.61%)
Feb 08, 2024 0.2600 0.5480 0.2650 0.5414 4,810,753 +0.27(+96.87%)
Feb 07, 2024 0.2600 0.2848 0.2600 0.2750 132,413 +0.01(+5.08%)
Feb 06, 2024 0.2800 0.2930 0.2505 0.2617 77,583 -0.02(-7.88%)
Feb 05, 2024 0.3300 0.3300 0.2800 0.2841 110,471 -0.03(-9.06%)
Feb 02, 2024 0.3200 0.3200 0.2837 0.3124 43,116 +0.01(+4.17%)
Feb 01, 2024 0.3200 0.3199 0.2999 0.2999 58,923 -0.02(-5.33%)
Jan 31, 2024 0.3300 0.3300 0.3000 0.3168 26,766 -0.00(-1.00%)
Jan 30, 2024 0.3212 0.3212 0.3119 0.3200 51,010 +0.00(+0.03%)
Jan 29, 2024 0.3199 0.3199 0.3000 0.3199 58,196 +0.00(+0.00%)
Jan 26, 2024 0.3204 0.3299 0.3088 0.3199 45,946 +0.01(+2.86%)
Jan 25, 2024 0.3151 0.3211 0.3000 0.3110 86,842 -0.01(-2.78%)
Jan 24, 2024 0.3040 0.3290 0.2902 0.3199 71,886 +0.03(+10.31%)
Jan 23, 2024 0.3217 0.3217 0.2800 0.2900 121,898 -0.01(-3.33%)
Jan 22, 2024 0.2674 0.3393 0.2504 0.3000 474,199 +0.04(+15.56%)
Jan 19, 2024 0.2664 0.2680 0.2449 0.2596 229,494 -0.00(-0.54%)
Jan 18, 2024 0.3015 0.3200 0.2600 0.2610 204,729 -0.03(-9.12%)
Jan 17, 2024 0.2900 0.3101 0.2871 0.2872 241,331 -0.01(-4.71%)
Jan 16, 2024 0.3155 0.3190 0.3000 0.3014 162,557 -0.02(-5.81%)
Jan 12, 2024 0.3450 0.3451 0.3121 0.3200 205,001 -0.03(-7.38%)
Jan 11, 2024 0.3200 0.3710 0.3200 0.3455 678,519 +0.00(+0.79%)
Jan 10, 2024 0.3740 0.3799 0.3371 0.3428 3,258,888 -0.06(-14.94%)
Jan 09, 2024 0.4242 0.4320 0.4000 0.4030 64,175 -0.02(-4.95%)
Jan 08, 2024 0.4400 0.4400 0.4200 0.4240 48,212 -0.02(-3.64%)
Jan 05, 2024 0.4363 0.4479 0.4106 0.4400 59,856 -0.01(-2.18%)
Jan 04, 2024 0.4630 0.4800 0.4100 0.4498 136,574 -0.01(-2.22%)
Jan 03, 2024 0.4900 0.4950 0.4137 0.4600 219,387 +0.04(+8.24%)
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.