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 )

0.4381 +0.0025 (+0.57%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 22, 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 (%)
Jun 30, 2022 3.000 3.000 2.230 2.450 1,403,422 -1.52(-38.29%)
Jun 29, 2022 3.950 4.290 3.850 3.970 35,221 -0.03(-0.75%)
Jun 28, 2022 4.330 4.408 3.930 4.000 51,661 -0.14(-3.38%)
Jun 27, 2022 4.620 4.620 4.120 4.140 84,514 -0.43(-9.41%)
Jun 24, 2022 4.300 5.000 4.188 4.570 155,298 +0.13(+2.93%)
Jun 23, 2022 4.040 4.440 3.930 4.440 62,256 +0.48(+12.12%)
Jun 22, 2022 4.070 4.460 3.930 3.960 35,969 -0.14(-3.41%)
Jun 21, 2022 4.210 4.395 3.980 4.100 63,133 -0.09(-2.15%)
Jun 17, 2022 4.040 4.400 3.960 4.190 85,698 +0.23(+5.81%)
Jun 16, 2022 4.190 4.200 3.860 3.960 103,186 -0.34(-7.91%)
Jun 15, 2022 4.320 4.620 4.090 4.300 83,422 +0.00(+0.00%)
Jun 14, 2022 4.090 4.400 4.000 4.300 53,597 +0.21(+5.13%)
Jun 13, 2022 4.200 4.300 3.750 4.090 95,336 -0.16(-3.76%)
Jun 10, 2022 4.450 4.680 4.120 4.250 52,245 -0.24(-5.35%)
Jun 09, 2022 4.680 4.680 4.250 4.490 66,030 -0.21(-4.47%)
Jun 08, 2022 4.160 4.800 4.160 4.700 76,603 +0.51(+12.17%)
Jun 07, 2022 3.980 4.200 3.980 4.190 25,161 +0.22(+5.54%)
Jun 06, 2022 4.410 4.410 3.905 3.970 175,628 -0.60(-13.13%)
Jun 03, 2022 4.470 5.016 4.430 4.570 63,044 -0.01(-0.22%)
Jun 02, 2022 4.190 4.750 4.010 4.580 76,462 +0.39(+9.31%)
Jun 01, 2022 3.980 4.310 3.910 4.190 115,675 +0.26(+6.48%)
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%)
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.