Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

0.2848 -0.0090 (-3.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 0.2911 0.2989 0.2813 0.2848 102,947 -0.01(-3.06%)
Sep 19, 2024 0.2918 0.2999 0.2822 0.2938 70,553 +0.00(+1.07%)
Sep 18, 2024 0.2964 0.2964 0.2781 0.2907 96,235 +0.00(+0.38%)
Sep 17, 2024 0.2901 0.2945 0.2861 0.2896 72,735 +0.01(+3.24%)
Sep 16, 2024 0.2900 0.2950 0.2778 0.2805 244,937 -0.01(-3.84%)
Sep 13, 2024 0.2800 0.2917 0.2760 0.2917 121,366 +0.01(+4.25%)
Sep 12, 2024 0.3000 0.3026 0.2707 0.2798 300,486 -0.02(-6.42%)
Sep 11, 2024 0.2900 0.3050 0.2800 0.2990 353,204 +0.01(+5.17%)
Sep 10, 2024 0.2910 0.2967 0.2813 0.2843 104,343 +0.00(+1.17%)
Sep 09, 2024 0.2816 0.3150 0.2810 0.2810 672,822 -0.02(-6.11%)
Sep 06, 2024 0.2900 0.2993 0.2811 0.2993 228,335 +0.01(+3.92%)
Sep 05, 2024 0.2955 0.3025 0.2835 0.2880 236,390 -0.01(-2.37%)
Sep 04, 2024 0.2800 0.3239 0.2500 0.2950 863,894 +0.01(+5.36%)
Sep 03, 2024 0.2850 0.2881 0.2624 0.2800 1,067,539 -0.03(-10.83%)
Aug 30, 2024 0.3060 0.3185 0.2600 0.3140 15,132,758 +0.02(+7.31%)
Aug 29, 2024 0.3206 0.3349 0.2913 0.2926 277,040 -0.03(-8.85%)
Aug 28, 2024 0.3500 0.3460 0.3210 0.3210 58,250 -0.01(-2.79%)
Aug 27, 2024 0.3400 0.3440 0.3300 0.3302 136,669 -0.01(-2.88%)
Aug 26, 2024 0.3200 0.3499 0.3200 0.3400 102,788 +0.02(+5.26%)
Aug 23, 2024 0.3400 0.3570 0.3210 0.3230 189,035 -0.02(-4.97%)
Aug 22, 2024 0.3400 0.3528 0.3300 0.3399 200,992 +0.00(+0.03%)
Aug 21, 2024 0.3045 0.3398 0.2753 0.3398 449,174 +0.03(+8.84%)
Aug 20, 2024 0.3576 0.3600 0.3104 0.3122 1,093,245 -0.09(-23.14%)
Aug 19, 2024 0.3980 0.4149 0.3650 0.4062 240,667 +0.02(+6.03%)
Aug 16, 2024 0.3800 0.3900 0.3638 0.3831 121,046 +0.01(+3.54%)
Aug 15, 2024 0.3600 0.3994 0.3600 0.3700 138,207 +0.01(+2.49%)
Aug 14, 2024 0.4180 0.4200 0.3511 0.3610 236,090 -0.05(-11.91%)
Aug 13, 2024 0.3870 0.4138 0.3831 0.4098 200,601 +0.03(+8.96%)
Aug 12, 2024 0.3800 0.3870 0.3578 0.3761 140,288 +0.00(+1.05%)
Aug 09, 2024 0.3800 0.4070 0.3722 0.3722 293,880 +0.01(+3.88%)
Aug 08, 2024 0.3800 0.3840 0.3520 0.3583 260,656 +0.00(+0.59%)
Aug 07, 2024 0.3700 0.4026 0.3511 0.3562 233,853 -0.01(-3.73%)
Aug 06, 2024 0.3700 0.3800 0.3341 0.3700 360,421 +0.02(+5.41%)
Aug 05, 2024 0.3280 0.3673 0.3000 0.3510 781,315 -0.03(-8.88%)
Aug 02, 2024 0.3600 0.4100 0.3120 0.3852 1,002,327 -0.03(-7.27%)
Aug 01, 2024 0.4800 0.4890 0.4050 0.4154 755,890 -0.03(-7.69%)
Jul 31, 2024 0.4300 0.4982 0.4200 0.4500 1,619,618 +0.02(+4.29%)
Jul 30, 2024 0.4600 0.4635 0.3881 0.4315 1,475,183 +0.02(+5.22%)
Jul 29, 2024 0.3700 0.4797 0.3605 0.4101 5,470,306 +0.06(+16.67%)
Jul 26, 2024 0.3064 0.3700 0.3064 0.3515 1,036,777 +0.05(+15.36%)
Jul 25, 2024 0.2800 0.3070 0.2840 0.3047 137,089 +0.01(+3.64%)
Jul 24, 2024 0.3000 0.3062 0.2903 0.2940 285,939 -0.01(-4.05%)
Jul 23, 2024 0.2946 0.3082 0.2900 0.3064 440,907 +0.01(+2.58%)
Jul 22, 2024 0.3015 0.3077 0.2815 0.2987 509,342 +0.01(+2.05%)
Jul 19, 2024 0.3000 0.3129 0.2916 0.2927 322,566 -0.01(-4.81%)
Jul 18, 2024 0.3315 0.3315 0.2950 0.3075 602,249 -0.02(-6.87%)
Jul 17, 2024 0.3220 0.3444 0.3220 0.3302 529,156 -0.01(-3.98%)
Jul 16, 2024 0.3100 0.3489 0.2990 0.3439 1,479,386 +0.01(+4.21%)
Jul 15, 2024 0.3208 0.3399 0.2800 0.3300 2,158,199 -0.02(-5.44%)
Jul 12, 2024 0.3280 0.3740 0.2906 0.3490 5,121,461 -0.02(-6.03%)
Jul 11, 2024 0.4580 0.4869 0.3025 0.3714 85,138,144 +0.07(+23.02%)
Jul 10, 2024 0.2900 0.3059 0.2844 0.3019 179,029 +0.01(+4.46%)
Jul 09, 2024 0.2799 0.2890 0.2681 0.2890 255,611 +0.02(+5.71%)
Jul 08, 2024 0.2488 0.2746 0.2488 0.2734 148,587 +0.02(+6.34%)
Jul 05, 2024 0.2657 0.2657 0.2345 0.2571 363,386 +0.01(+2.88%)
Jul 03, 2024 0.2530 0.2549 0.2480 0.2499 91,841 -0.00(-1.15%)
Jul 02, 2024 0.2574 0.2658 0.2511 0.2528 204,210 +0.00(+0.76%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.