Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

0.4511 +0.0174 (+4.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 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 (%)
Nov 30, 2022 1.950 2.030 1.800 2.030 127,715 +0.15(+7.98%)
Nov 29, 2022 1.650 1.880 1.650 1.880 82,046 +0.37(+24.50%)
Nov 28, 2022 1.570 1.633 1.500 1.510 60,701 -0.05(-3.21%)
Nov 25, 2022 1.530 1.570 1.510 1.560 17,714 +0.05(+3.31%)
Nov 23, 2022 1.470 1.510 1.450 1.510 26,435 +0.03(+2.03%)
Nov 22, 2022 1.500 1.500 1.450 1.480 32,361 -0.04(-2.63%)
Nov 21, 2022 1.550 1.639 1.510 1.520 22,773 +0.00(+0.00%)
Nov 18, 2022 1.465 1.550 1.441 1.520 20,046 +0.06(+4.47%)
Nov 17, 2022 1.380 1.490 1.380 1.455 76,608 +0.06(+3.93%)
Nov 16, 2022 1.420 1.454 1.379 1.400 51,406 -0.03(-2.10%)
Nov 15, 2022 1.370 1.450 1.364 1.430 54,474 +0.05(+3.62%)
Nov 14, 2022 1.370 1.400 1.320 1.380 69,240 +0.06(+4.55%)
Nov 11, 2022 1.260 1.360 1.250 1.320 127,894 +0.11(+9.09%)
Nov 10, 2022 1.240 1.250 1.196 1.210 177,323 +0.04(+3.42%)
Nov 09, 2022 1.320 1.320 1.120 1.170 113,489 -0.13(-10.00%)
Nov 08, 2022 1.400 1.410 1.300 1.300 86,349 -0.13(-9.09%)
Nov 07, 2022 1.430 1.540 1.420 1.430 126,471 -0.07(-4.67%)
Nov 04, 2022 1.680 1.709 1.465 1.500 59,246 -0.11(-6.83%)
Nov 03, 2022 1.730 1.730 1.540 1.610 103,169 -0.08(-4.73%)
Nov 02, 2022 1.880 1.880 1.680 1.690 25,969 -0.08(-4.52%)
Nov 01, 2022 1.950 1.950 1.670 1.770 147,797 -0.18(-9.23%)
Oct 31, 2022 1.640 2.240 1.640 1.950 708,745 +0.28(+16.77%)
Oct 28, 2022 1.700 1.780 1.640 1.670 146,893 -0.10(-5.65%)
Oct 27, 2022 1.600 1.770 1.600 1.770 112,740 +0.07(+4.12%)
Oct 26, 2022 1.450 1.720 1.430 1.700 196,827 +0.25(+17.24%)
Oct 25, 2022 1.130 1.570 1.101 1.450 806,028 +0.39(+36.79%)
Oct 24, 2022 1.070 1.120 1.050 1.060 131,023 -0.06(-5.78%)
Oct 21, 2022 1.130 1.140 1.080 1.125 124,880 -0.01(-1.32%)
Oct 20, 2022 1.100 1.170 1.080 1.140 111,262 -0.03(-2.56%)
Oct 19, 2022 1.220 1.240 1.160 1.170 180,372 +0.01(+0.86%)
Oct 18, 2022 1.200 1.220 1.120 1.160 31,590 +0.02(+1.75%)
Oct 17, 2022 1.250 1.250 1.120 1.140 93,997 -0.11(-8.86%)
Oct 14, 2022 1.240 1.370 1.050 1.251 114,327 +0.05(+4.23%)
Oct 13, 2022 1.250 1.250 1.190 1.200 110,237 -0.14(-10.45%)
Oct 12, 2022 1.210 1.340 1.150 1.340 78,562 +0.16(+13.08%)
Oct 11, 2022 1.250 1.250 1.163 1.185 68,897 -0.10(-8.14%)
Oct 10, 2022 1.260 1.290 1.190 1.290 53,365 +0.00(+0.00%)
Oct 07, 2022 1.250 1.300 1.220 1.290 133,129 +0.06(+4.88%)
Oct 06, 2022 1.260 1.300 1.230 1.230 82,685 -0.12(-8.89%)
Oct 05, 2022 1.350 1.350 1.242 1.350 75,696 -0.04(-2.78%)
Oct 04, 2022 1.260 1.400 1.260 1.389 24,751 +0.10(+7.64%)
Oct 03, 2022 1.280 1.310 1.200 1.290 48,755 +0.01(+0.78%)
Sep 30, 2022 1.300 1.319 1.240 1.280 30,282 -0.01(-0.78%)
Sep 29, 2022 1.370 1.370 1.250 1.290 9,567 -0.03(-2.27%)
Sep 28, 2022 1.300 1.400 1.280 1.320 49,959 +0.04(+3.13%)
Sep 27, 2022 1.250 1.350 1.250 1.280 72,471 -0.03(-2.10%)
Sep 26, 2022 1.300 1.334 1.290 1.308 35,983 -0.02(-1.69%)
Sep 23, 2022 1.390 1.452 1.310 1.330 39,759 -0.04(-2.92%)
Sep 22, 2022 1.440 1.516 1.370 1.370 104,392 -0.04(-2.84%)
Sep 21, 2022 1.470 1.490 1.400 1.410 103,506 -0.07(-4.73%)
Sep 20, 2022 1.490 1.550 1.450 1.480 58,083 -0.01(-0.67%)
Sep 19, 2022 1.490 1.500 1.400 1.490 373,305 +0.05(+3.47%)
Sep 16, 2022 1.490 1.500 1.440 1.440 77,401 -0.04(-2.70%)
Sep 15, 2022 1.570 1.570 1.450 1.480 82,615 -0.02(-1.33%)
Sep 14, 2022 1.580 1.615 1.470 1.500 152,968 -0.05(-3.23%)
Sep 13, 2022 1.560 1.610 1.370 1.550 198,385 -0.05(-3.13%)
Sep 12, 2022 1.750 1.860 1.550 1.600 250,615 -0.12(-6.98%)
Sep 09, 2022 1.760 1.770 1.630 1.720 79,620 +0.03(+1.78%)
Sep 08, 2022 1.650 1.750 1.650 1.690 94,675 -0.01(-0.59%)
Sep 07, 2022 1.790 1.990 1.520 1.700 127,752 -0.08(-4.49%)
Sep 06, 2022 1.970 2.054 1.780 1.780 74,396 -0.19(-9.64%)
Sep 02, 2022 2.060 2.090 1.960 1.970 71,042 -0.08(-3.90%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.