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 )

0.4253 +0.0335 (+8.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Aug 31, 2022 2.090 2.160 2.050 2.080 32,917 -0.01(-0.48%)
Aug 30, 2022 2.340 2.410 1.940 2.090 216,610 -0.25(-10.68%)
Aug 29, 2022 2.480 2.550 2.300 2.340 105,411 -0.19(-7.51%)
Aug 26, 2022 2.550 2.650 2.478 2.530 87,368 -0.03(-1.17%)
Aug 25, 2022 2.470 2.600 2.470 2.560 92,703 +0.05(+1.99%)
Aug 24, 2022 2.590 2.590 2.460 2.510 29,552 -0.04(-1.57%)
Aug 23, 2022 2.700 2.700 2.460 2.550 47,392 -0.23(-8.27%)
Aug 22, 2022 2.630 2.810 2.500 2.780 182,999 +0.15(+5.70%)
Aug 19, 2022 2.600 2.650 2.436 2.630 45,530 -0.01(-0.38%)
Aug 18, 2022 2.590 2.670 2.500 2.640 25,939 +0.04(+1.54%)
Aug 17, 2022 2.680 2.680 2.450 2.600 34,222 +0.05(+1.96%)
Aug 16, 2022 2.570 2.610 2.420 2.550 62,099 +0.00(+0.00%)
Aug 15, 2022 2.570 2.630 2.512 2.550 76,268 -0.02(-0.78%)
Aug 12, 2022 2.590 2.640 2.480 2.570 70,317 -0.01(-0.39%)
Aug 11, 2022 2.630 2.700 2.510 2.580 44,838 -0.04(-1.53%)
Aug 10, 2022 2.560 2.670 2.490 2.620 68,398 +0.13(+5.22%)
Aug 09, 2022 2.710 2.710 2.460 2.490 99,184 -0.11(-4.23%)
Aug 08, 2022 2.680 2.735 2.554 2.600 163,452 -0.03(-1.14%)
Aug 05, 2022 2.450 2.990 2.420 2.630 287,325 +0.17(+6.91%)
Aug 04, 2022 2.370 2.500 2.370 2.460 42,213 +0.06(+2.50%)
Aug 03, 2022 2.450 2.552 2.310 2.400 84,957 +0.10(+4.35%)
Aug 02, 2022 2.340 2.484 2.290 2.300 180,528 -0.11(-4.56%)
Aug 01, 2022 2.480 2.630 2.400 2.410 118,803 -0.07(-2.82%)
Jul 29, 2022 2.490 2.630 2.450 2.480 44,588 +0.04(+1.64%)
Jul 28, 2022 2.500 2.640 2.410 2.440 112,647 -0.01(-0.41%)
Jul 27, 2022 2.540 2.540 2.325 2.450 73,576 +0.05(+2.08%)
Jul 26, 2022 2.550 2.580 2.310 2.400 159,503 -0.06(-2.44%)
Jul 25, 2022 2.380 2.602 2.330 2.460 109,010 +0.05(+2.07%)
Jul 22, 2022 2.580 2.730 2.290 2.410 112,446 -0.14(-5.49%)
Jul 21, 2022 2.630 2.728 2.520 2.550 41,939 -0.04(-1.54%)
Jul 20, 2022 2.480 2.610 2.480 2.590 34,919 +0.07(+2.98%)
Jul 19, 2022 2.600 2.655 2.480 2.515 44,513 -0.09(-3.64%)
Jul 18, 2022 2.660 2.720 2.460 2.610 38,588 -0.04(-1.51%)
Jul 15, 2022 2.610 2.700 2.520 2.650 40,166 +0.07(+2.71%)
Jul 14, 2022 2.560 2.700 2.481 2.580 22,897 -0.02(-0.77%)
Jul 13, 2022 2.460 2.690 2.460 2.600 34,540 +0.06(+2.36%)
Jul 12, 2022 2.690 2.690 2.490 2.540 33,702 +0.10(+4.10%)
Jul 11, 2022 2.540 2.700 2.400 2.440 50,748 -0.08(-3.17%)
Jul 08, 2022 2.440 2.610 2.338 2.520 78,829 +0.07(+2.86%)
Jul 07, 2022 2.500 2.690 2.400 2.450 73,902 +0.14(+6.06%)
Jul 06, 2022 2.370 2.535 2.300 2.310 188,778 -0.02(-0.86%)
Jul 05, 2022 2.670 2.700 2.300 2.330 160,584 -0.23(-8.98%)
Jul 01, 2022 2.540 2.650 2.400 2.560 293,916 +0.11(+4.49%)
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%)
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.