Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Renalytix Ai Plc ADR (NQ: RNLX )

0.4148 +0.0547 (+15.19%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 31, 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 (%)
May 31, 2022 4.090 4.220 3.800 3.935 159,949 -0.26(-6.09%)
May 27, 2022 3.570 4.450 3.470 4.190 243,228 +0.61(+17.04%)
May 26, 2022 3.650 3.940 3.470 3.580 188,020 -0.06(-1.65%)
May 25, 2022 3.510 3.741 3.500 3.640 27,154 +0.14(+4.00%)
May 24, 2022 3.530 3.810 3.480 3.500 67,841 -0.02(-0.57%)
May 23, 2022 4.004 4.120 3.520 3.520 142,464 -0.45(-11.33%)
May 20, 2022 4.260 4.314 3.870 3.970 145,783 -0.20(-4.80%)
May 19, 2022 4.050 4.260 4.050 4.170 72,741 +0.10(+2.46%)
May 18, 2022 4.000 4.260 3.920 4.070 73,663 +0.07(+1.75%)
May 17, 2022 3.990 4.250 3.918 4.000 56,704 +0.03(+0.76%)
May 16, 2022 4.360 4.360 3.610 3.970 170,972 -0.46(-10.38%)
May 13, 2022 4.460 5.000 4.020 4.430 196,804 +0.02(+0.45%)
May 12, 2022 4.080 4.500 3.740 4.410 74,766 +0.32(+7.82%)
May 11, 2022 4.240 4.530 4.020 4.090 62,048 -0.15(-3.54%)
May 10, 2022 4.420 4.590 4.020 4.240 116,831 -0.09(-2.08%)
May 09, 2022 4.710 4.710 4.270 4.330 74,139 -0.43(-9.03%)
May 06, 2022 4.680 4.860 4.470 4.760 82,969 +0.06(+1.28%)
May 05, 2022 5.000 5.190 4.700 4.700 56,077 -0.42(-8.20%)
May 04, 2022 5.050 5.360 4.750 5.120 81,587 +0.07(+1.39%)
May 03, 2022 4.960 5.260 4.820 5.050 158,930 +0.14(+2.85%)
May 02, 2022 5.110 5.410 4.810 4.910 81,021 -0.16(-3.16%)
Apr 29, 2022 5.210 5.570 5.010 5.070 96,954 -0.17(-3.24%)
Apr 28, 2022 5.400 5.622 5.100 5.240 73,541 -0.16(-2.96%)
Apr 27, 2022 5.400 5.850 5.270 5.400 54,965 -0.04(-0.74%)
Apr 26, 2022 5.280 5.500 5.120 5.440 99,859 +0.13(+2.45%)
Apr 25, 2022 4.960 5.410 4.960 5.310 112,747 +0.14(+2.71%)
Apr 22, 2022 5.230 5.750 5.035 5.170 139,961 -0.19(-3.54%)
Apr 21, 2022 5.850 6.150 5.350 5.360 114,692 -0.44(-7.59%)
Apr 20, 2022 5.880 6.110 5.580 5.800 47,926 +0.04(+0.69%)
Apr 19, 2022 5.680 6.000 5.568 5.760 21,504 +0.03(+0.52%)
Apr 18, 2022 5.840 6.175 5.565 5.730 65,188 -0.11(-1.88%)
Apr 14, 2022 5.850 6.000 5.560 5.840 60,750 +0.01(+0.17%)
Apr 13, 2022 5.920 5.980 5.700 5.830 77,273 -0.09(-1.52%)
Apr 12, 2022 6.480 6.537 5.920 5.920 86,466 -0.54(-8.36%)
Apr 11, 2022 6.170 6.460 6.000 6.460 33,112 +0.26(+4.19%)
Apr 08, 2022 6.220 6.350 5.900 6.200 68,670 -0.09(-1.43%)
Apr 07, 2022 6.650 7.150 6.270 6.290 77,152 -0.36(-5.41%)
Apr 06, 2022 6.410 6.720 6.240 6.650 112,949 +0.06(+0.91%)
Apr 05, 2022 6.580 6.940 6.220 6.590 143,288 -0.42(-5.99%)
Apr 04, 2022 7.810 7.900 6.780 7.010 255,240 -0.80(-10.24%)
Apr 01, 2022 6.990 7.980 6.505 7.810 240,138 +0.89(+12.86%)
Mar 31, 2022 8.500 8.500 6.500 6.920 305,229 -0.21(-2.95%)
Mar 30, 2022 7.000 7.700 6.860 7.130 132,566 +0.22(+3.18%)
Mar 29, 2022 5.940 7.100 5.940 6.910 92,659 +1.03(+17.52%)
Mar 28, 2022 6.420 6.680 5.810 5.880 90,924 -0.53(-8.27%)
Mar 25, 2022 6.820 7.250 6.390 6.410 131,696 -0.56(-8.03%)
Mar 24, 2022 6.590 7.150 6.260 6.970 133,261 +0.59(+9.25%)
Mar 23, 2022 6.310 6.550 6.150 6.380 125,256 -0.04(-0.62%)
Mar 22, 2022 6.360 6.710 6.050 6.420 127,347 +0.24(+3.88%)
Mar 21, 2022 6.600 6.854 6.110 6.180 74,939 -0.49(-7.35%)
Mar 18, 2022 6.670 7.000 6.530 6.670 98,647 -0.16(-2.34%)
Mar 17, 2022 6.440 6.920 6.340 6.830 88,551 +0.27(+4.12%)
Mar 16, 2022 6.440 6.770 5.910 6.560 257,050 +0.23(+3.63%)
Mar 15, 2022 5.930 6.702 5.780 6.330 142,995 +0.33(+5.50%)
Mar 14, 2022 6.670 6.670 5.970 6.000 214,427 -0.72(-10.71%)
Mar 11, 2022 7.170 7.356 6.670 6.720 103,790 -0.48(-6.67%)
Mar 10, 2022 7.340 7.490 6.840 7.200 97,265 -0.31(-4.19%)
Mar 09, 2022 8.470 8.780 7.060 7.515 206,916 +0.13(+1.83%)
Mar 08, 2022 7.660 7.970 7.110 7.380 233,527 -0.42(-5.38%)
Mar 07, 2022 7.810 8.140 7.625 7.800 127,986 -0.09(-1.14%)
Mar 04, 2022 8.150 8.360 7.770 7.890 108,880 -0.33(-4.01%)
Mar 03, 2022 8.700 8.700 8.020 8.220 123,646 -0.51(-5.84%)
Mar 02, 2022 9.000 9.040 8.500 8.730 74,199 -0.27(-3.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.