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 )

0.6170 -0.0164 (-2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 28, 2024 0.9100 0.9300 0.7900 0.8600 380,765 -0.05(-5.49%)
Mar 27, 2024 0.8800 0.9390 0.8800 0.9100 170,514 +0.03(+2.99%)
Mar 26, 2024 0.9000 0.9100 0.8710 0.8836 159,428 -0.02(-2.54%)
Mar 25, 2024 0.9500 0.9800 0.8711 0.9066 418,300 -0.08(-8.12%)
Mar 22, 2024 0.9200 1.050 0.8597 0.9867 403,318 +0.07(+7.15%)
Mar 21, 2024 0.9100 0.9500 0.9100 0.9209 163,754 +0.01(+1.20%)
Mar 20, 2024 1.000 1.010 0.9100 0.9100 229,058 -0.09(-9.00%)
Mar 19, 2024 0.9700 1.040 0.9450 1.000 279,682 -0.04(-3.85%)
Mar 18, 2024 0.8790 1.169 0.8502 1.040 555,463 +0.18(+20.93%)
Mar 15, 2024 0.8560 0.9100 0.8066 0.8600 202,453 -0.02(-2.16%)
Mar 14, 2024 0.8300 0.9400 0.8300 0.8790 358,897 +0.07(+9.19%)
Mar 13, 2024 0.8100 0.8700 0.7900 0.8050 758,356 -0.10(-11.46%)
Mar 12, 2024 0.8235 0.9399 0.8080 0.9092 1,431,469 -0.23(-20.25%)
Mar 11, 2024 1.050 1.150 1.010 1.140 647,476 +0.05(+4.59%)
Mar 08, 2024 1.110 1.140 1.030 1.090 871,162 -0.08(-6.84%)
Mar 07, 2024 1.110 1.200 1.080 1.170 460,019 -0.02(-1.68%)
Mar 06, 2024 1.150 1.210 1.050 1.190 1,396,304 -0.12(-9.16%)
Mar 05, 2024 1.290 1.450 1.230 1.310 1,949,839 -0.16(-10.88%)
Mar 04, 2024 1.480 1.770 1.220 1.470 26,489,296 +0.43(+41.35%)
Mar 01, 2024 1.130 1.220 1.010 1.040 1,393,357 -0.13(-11.11%)
Feb 29, 2024 0.8500 1.290 0.8400 1.170 3,379,549 +0.34(+40.96%)
Feb 28, 2024 0.8400 0.8473 0.8000 0.8300 223,409 +0.00(+0.56%)
Feb 27, 2024 0.7400 0.8254 0.7340 0.8254 241,570 +0.08(+11.24%)
Feb 26, 2024 0.7100 0.7500 0.6400 0.7420 128,688 +0.07(+10.42%)
Feb 23, 2024 0.7260 0.7260 0.5800 0.6720 193,534 -0.07(-9.49%)
Feb 22, 2024 0.6756 0.7800 0.6651 0.7425 362,444 +0.07(+9.90%)
Feb 21, 2024 0.7044 0.7237 0.6505 0.6756 200,483 -0.07(-9.92%)
Feb 20, 2024 0.8000 0.8000 0.6898 0.7500 432,236 -0.10(-11.67%)
Feb 16, 2024 0.7774 0.8600 0.7120 0.8491 719,782 +0.06(+8.12%)
Feb 15, 2024 0.9000 0.9600 0.7000 0.7853 2,261,685 -0.42(-35.10%)
Feb 14, 2024 1.190 1.380 1.070 1.210 1,695,113 -0.20(-14.18%)
Feb 13, 2024 1.370 1.660 0.9800 1.410 7,365,490 +0.16(+12.80%)
Feb 12, 2024 0.4100 2.400 0.3980 1.250 51,993,784 +0.87(+228.00%)
Feb 09, 2024 0.4480 0.4480 0.3510 0.3811 1,700,224 -0.16(-29.61%)
Feb 08, 2024 0.2600 0.5480 0.2650 0.5414 4,810,753 +0.27(+96.87%)
Feb 07, 2024 0.2600 0.2848 0.2600 0.2750 132,413 +0.01(+5.08%)
Feb 06, 2024 0.2800 0.2930 0.2505 0.2617 77,583 -0.02(-7.88%)
Feb 05, 2024 0.3300 0.3300 0.2800 0.2841 110,471 -0.03(-9.06%)
Feb 02, 2024 0.3200 0.3200 0.2837 0.3124 43,116 +0.01(+4.17%)
Feb 01, 2024 0.3200 0.3199 0.2999 0.2999 58,923 -0.02(-5.33%)
Jan 31, 2024 0.3300 0.3300 0.3000 0.3168 26,766 -0.00(-1.00%)
Jan 30, 2024 0.3212 0.3212 0.3119 0.3200 51,010 +0.00(+0.03%)
Jan 29, 2024 0.3199 0.3199 0.3000 0.3199 58,196 +0.00(+0.00%)
Jan 26, 2024 0.3204 0.3299 0.3088 0.3199 45,946 +0.01(+2.86%)
Jan 25, 2024 0.3151 0.3211 0.3000 0.3110 86,842 -0.01(-2.78%)
Jan 24, 2024 0.3040 0.3290 0.2902 0.3199 71,886 +0.03(+10.31%)
Jan 23, 2024 0.3217 0.3217 0.2800 0.2900 121,898 -0.01(-3.33%)
Jan 22, 2024 0.2674 0.3393 0.2504 0.3000 474,199 +0.04(+15.56%)
Jan 19, 2024 0.2664 0.2680 0.2449 0.2596 229,494 -0.00(-0.54%)
Jan 18, 2024 0.3015 0.3200 0.2600 0.2610 204,729 -0.03(-9.12%)
Jan 17, 2024 0.2900 0.3101 0.2871 0.2872 241,331 -0.01(-4.71%)
Jan 16, 2024 0.3155 0.3190 0.3000 0.3014 162,557 -0.02(-5.81%)
Jan 12, 2024 0.3450 0.3451 0.3121 0.3200 205,001 -0.03(-7.38%)
Jan 11, 2024 0.3200 0.3710 0.3200 0.3455 678,519 +0.00(+0.79%)
Jan 10, 2024 0.3740 0.3799 0.3371 0.3428 3,258,888 -0.06(-14.94%)
Jan 09, 2024 0.4242 0.4320 0.4000 0.4030 64,175 -0.02(-4.95%)
Jan 08, 2024 0.4400 0.4400 0.4200 0.4240 48,212 -0.02(-3.64%)
Jan 05, 2024 0.4363 0.4479 0.4106 0.4400 59,856 -0.01(-2.18%)
Jan 04, 2024 0.4630 0.4800 0.4100 0.4498 136,574 -0.01(-2.22%)
Jan 03, 2024 0.4900 0.4950 0.4137 0.4600 219,387 +0.04(+8.24%)
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.