UK markets closed

Renalytix Plc (RNLX)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
0.6288+0.0047 (+0.75%)
At close: 04:00PM EDT
0.6388 +0.01 (+1.59%)
After hours: 07:01PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.66900.66900.59000.62900.6290615,300
25 Apr 20240.64000.64000.62000.62400.6240202,500
24 Apr 20240.70000.70800.62000.63600.6360320,900
23 Apr 20240.74700.74700.69700.70000.7000201,400
22 Apr 20240.80000.81000.68000.74700.7470204,800
19 Apr 20240.78200.81000.77100.80200.802028,100
18 Apr 20240.83000.83000.73000.78500.7850209,400
17 Apr 20240.85300.88500.81000.83000.8300123,800
16 Apr 20240.84000.84000.79000.82500.825083,500
15 Apr 20240.91000.91000.83200.84300.8430123,300
12 Apr 20240.92800.94000.87000.89300.893090,300
11 Apr 20240.84400.92900.82900.92800.9280292,000
10 Apr 20240.84900.86000.81100.85400.854054,500
09 Apr 20240.81600.88000.81000.84900.8490170,600
08 Apr 20240.78600.84000.78100.80100.801060,300
05 Apr 20240.77000.83900.77000.80000.8000388,800
04 Apr 20240.80000.83000.77000.78400.7840177,800
03 Apr 20240.80000.85800.76200.80900.8090177,500
02 Apr 20240.82000.86000.81000.85000.8500149,500
01 Apr 20240.87000.87900.81000.82500.8250235,800
28 Mar 20240.91000.93000.79000.86000.8600380,800
27 Mar 20240.88000.93900.88000.91000.9100170,300
26 Mar 20240.90000.91000.87100.88400.8840162,100
25 Mar 20240.95000.98000.87100.90700.9070418,100
22 Mar 20240.92001.05000.86000.98700.9870402,700
21 Mar 20240.91000.95000.91000.92100.9210163,800
20 Mar 20241.00001.01000.91000.91000.9100230,500
19 Mar 20240.97001.04000.94501.00001.0000281,200
18 Mar 20240.87901.16900.85001.04001.0400556,900
15 Mar 20240.85600.91000.80700.86000.8600202,300
14 Mar 20240.83100.94000.83000.87900.8790375,400
13 Mar 20240.81000.87000.79000.80500.8050765,000
12 Mar 20240.82400.94000.80800.90900.90901,436,900
11 Mar 20241.05001.15001.01001.14001.1400596,900
08 Mar 20241.11001.14001.03001.09001.0900870,300
07 Mar 20241.11001.20001.08001.17001.1700465,000
06 Mar 20241.15001.21001.05001.19001.19001,397,000
05 Mar 20241.29001.45001.23001.31001.31001,956,100
04 Mar 20241.48001.77001.22001.47001.470026,520,600
01 Mar 20241.13001.22001.01001.04001.04001,383,400
29 Feb 20240.85001.29000.84001.17001.17003,416,800
28 Feb 20240.84100.84700.80000.83000.8300225,300
27 Feb 20240.74200.82500.73400.82500.8250241,200
26 Feb 20240.71000.75000.64000.74200.7420128,800
23 Feb 20240.72600.72600.58000.67200.6720193,500
22 Feb 20240.67600.78000.66500.74300.7430362,700
21 Feb 20240.70400.72400.65100.67600.6760207,200
20 Feb 20240.80000.80000.69000.75000.7500432,900
16 Feb 20240.77700.86000.71200.84900.8490719,400
15 Feb 20240.90000.96000.70000.78500.78502,272,500
14 Feb 20241.19001.38001.07001.21001.21001,663,300
13 Feb 20241.37001.66000.98001.41001.41007,376,400
12 Feb 20240.41002.40000.39801.25001.250052,155,100
09 Feb 20240.44800.44800.35100.38100.38101,700,200
08 Feb 20240.26500.54800.26500.54100.54104,869,400
07 Feb 20240.26000.28500.26000.27500.2750132,400
06 Feb 20240.28400.29300.25100.26200.262077,600
05 Feb 20240.33000.33000.28000.28400.2840110,500
02 Feb 20240.32000.32000.28400.31200.312042,600
01 Feb 20240.32000.32000.30000.30000.300058,900
31 Jan 20240.33000.33000.30000.31700.317026,800
30 Jan 20240.32100.32100.31200.32000.320051,000
29 Jan 20240.32000.32000.30000.32000.320058,200
26 Jan 20240.32000.33000.30900.32000.320045,900
25 Jan 20240.31500.32100.30000.31100.311086,800
24 Jan 20240.30400.32900.29000.32000.320074,300
23 Jan 20240.32200.32200.28000.29000.2900121,900
22 Jan 20240.26700.33900.25000.30000.3000474,200
19 Jan 20240.26600.26800.24500.26000.2600228,700
18 Jan 20240.30200.32000.26000.26100.2610204,700
17 Jan 20240.29000.31000.28700.28700.2870241,300
16 Jan 20240.31600.32500.30000.30100.3010165,000
12 Jan 20240.34500.34500.31200.32000.3200193,100
11 Jan 20240.32000.37100.32000.34600.3460679,700
10 Jan 20240.37400.38000.33700.34300.34303,264,400
09 Jan 20240.42400.43200.40000.40300.403064,200
08 Jan 20240.44000.44000.42000.42400.424048,200
05 Jan 20240.43600.44800.41100.44000.440059,900
04 Jan 20240.46300.48000.41000.45000.4500136,600
03 Jan 20240.49000.49500.41400.46000.4600220,600
02 Jan 20240.42000.53000.41000.42500.4250202,300
29 Dec 20230.45500.46500.37500.39000.3900243,100
28 Dec 20230.49000.49600.45000.45000.4500129,400
27 Dec 20230.60000.60000.49600.49600.4960175,100
26 Dec 20230.44700.62000.44700.52800.5280673,800
22 Dec 20230.35500.46100.35000.42600.4260393,700
21 Dec 20230.33000.35300.33000.34400.344075,900
20 Dec 20230.33000.35000.33000.33200.332060,200
19 Dec 20230.35000.36700.33000.33000.3300111,300
18 Dec 20230.36100.39000.36000.36100.3610100,300
15 Dec 20230.37800.39000.36500.36500.365065,000
14 Dec 20230.36300.39000.36000.37200.372051,900
13 Dec 20230.38000.39000.36600.37300.373052,900
12 Dec 20230.36500.40000.35800.36500.3650295,200
11 Dec 20230.39000.41200.30400.34000.3400237,100
08 Dec 20230.43000.47000.43000.44000.4400112,300
07 Dec 20230.42000.43000.40000.42100.421096,400
06 Dec 20230.40000.43000.37200.40500.405064,200
05 Dec 20230.43800.43800.39200.41200.412088,500
04 Dec 20230.44000.45800.39700.40100.4010144,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...