U.S. Markets closed

Renalytix AI plc (RNLX)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
22.320.00 (0.00%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 202122.0023.5020.5822.3222.32125,700
Jan 14, 202121.0022.4819.6322.3222.32503,200
Jan 13, 202117.5322.0017.1520.5020.50371,500
Jan 12, 202115.8717.7815.8717.2617.26191,800
Jan 11, 202115.2416.3615.0115.7715.77177,000
Jan 08, 202115.8816.4115.2515.2515.2575,800
Jan 07, 202116.4917.2216.0016.0116.0184,400
Jan 06, 202117.4817.5016.5916.7716.7747,900
Jan 05, 202117.0018.3716.8017.5317.53231,700
Jan 04, 202115.4516.5014.2216.4016.4095,300
Dec 31, 202014.6616.3713.9616.0016.0091,300
Dec 30, 202013.8014.5613.2514.5614.5645,300
Dec 29, 202013.5113.8413.0613.4313.4332,500
Dec 28, 202013.8013.8013.1013.5113.5124,200
Dec 24, 202013.1413.5913.1413.5513.5514,900
Dec 23, 202013.5713.7013.1213.1413.1442,100
Dec 22, 202013.2013.7512.6513.7013.7051,200
Dec 21, 202013.0113.3712.1213.2413.2441,300
Dec 18, 202013.1813.7513.1113.2513.2531,900
Dec 17, 202012.9013.4012.8913.4013.4024,600
Dec 16, 202012.5413.4312.5413.0013.0029,500
Dec 15, 202012.0012.5711.9412.5712.5716,200
Dec 14, 202012.0012.1511.8511.9711.9728,500
Dec 11, 202012.0012.1511.8511.9411.9412,100
Dec 10, 202012.3512.4412.0112.2012.2017,800
Dec 09, 202012.4012.7012.0512.2812.2828,100
Dec 08, 202012.4012.8012.1412.3612.3622,700
Dec 07, 202012.7512.7511.8512.4712.4734,900
Dec 04, 202012.4513.1812.4412.4512.4526,200
Dec 03, 202012.8713.4412.3112.4112.4194,500
Dec 02, 202013.0113.8512.8212.9012.9048,800
Dec 01, 202013.8713.8712.7413.2013.2082,600
Nov 30, 202014.0414.0412.6213.5113.51106,600
Nov 27, 202014.7716.0113.3514.0414.04298,900
Nov 25, 202013.4314.6313.1614.0814.08578,200
Nov 24, 202011.8512.1810.6810.6910.6970,300
Nov 23, 202012.0012.0511.4911.9911.9967,700
Nov 20, 202011.5511.9911.4311.8111.812,800
Nov 19, 202011.8712.4911.7911.9011.9022,000
Nov 18, 202012.0012.0011.6511.8511.856,400
Nov 17, 202011.9411.9911.4711.6911.694,600
Nov 16, 202011.2012.2511.2011.9911.9939,600
Nov 13, 202010.6311.2510.3111.2511.2522,700
Nov 12, 202011.3211.9110.6310.9010.9030,900
Nov 11, 202011.7511.9311.0111.4111.4133,700
Nov 10, 202012.0512.0511.5111.9311.932,700
Nov 09, 202012.5012.5011.6011.9711.9715,300
Nov 06, 202012.5012.9912.0812.4912.495,700
Nov 05, 202013.0013.0012.1912.5012.5013,700
Nov 04, 202013.1013.4612.1812.5012.5022,400
Nov 03, 202013.1613.5013.0613.2513.254,000
Nov 02, 202013.4013.6713.0013.0413.045,100
Oct 30, 202012.8013.4011.9113.4013.4010,600
Oct 29, 202011.6912.8111.6912.8112.816,200
Oct 28, 202011.2412.2511.2412.0912.096,200
Oct 27, 202012.3212.4111.3612.0412.0415,900
Oct 26, 202011.6712.2511.5012.0012.0022,700
Oct 23, 202011.3011.3011.0711.3011.305,700
Oct 22, 202011.3011.8910.9611.2711.277,000
Oct 21, 202010.8511.7510.5311.0011.0045,100
Oct 20, 202011.7811.7810.7611.0011.0036,700
Oct 19, 202012.1812.1811.1311.3011.3013,500
Oct 16, 202012.3412.3411.2511.9911.9935,200
Oct 15, 202011.8211.8311.0011.3011.3022,600
Oct 14, 202011.0512.1210.2011.3911.3929,100
Oct 13, 202011.2711.5010.4811.0111.0122,600
Oct 12, 202012.3412.3411.0311.2711.2732,500
Oct 09, 202011.6412.099.9712.0412.0473,400
Oct 08, 202011.2212.0511.2211.8611.8619,200
Oct 07, 202012.0012.0010.9311.2111.217,400
Oct 06, 202012.0012.0011.2111.4211.4227,700
Oct 05, 202012.5012.5012.0012.0212.0210,300
Oct 02, 202011.8812.4711.8512.3412.3415,600
Oct 01, 202012.5012.9511.3111.4911.4958,700
Sep 30, 202010.2012.5010.0012.1912.1987,000
Sep 29, 202010.7611.269.9110.1810.1888,500
Sep 28, 202011.3411.3411.0011.2311.2320,000
Sep 25, 202011.3012.0911.0111.6511.6510,800
Sep 24, 202011.7812.2910.8811.5011.5038,000
Sep 23, 202012.5012.5011.8412.0512.0512,300
Sep 22, 202012.3212.7412.0012.5912.5922,900
Sep 21, 202013.0013.0012.0112.4712.4735,700
Sep 18, 202013.7614.2413.0113.0113.0153,500
Sep 17, 202013.6013.8013.2013.5013.5035,700
Sep 16, 202014.0714.5213.7913.9113.9128,200
Sep 15, 202014.0714.0713.5013.5213.525,700
Sep 14, 202014.1014.2713.5013.5013.5030,900
Sep 11, 202014.6114.6113.9813.9813.9817,800
Sep 10, 202014.6515.1014.1114.3014.3021,700
Sep 09, 202014.2014.5314.1014.2114.217,500
Sep 08, 202014.3514.6014.1014.3514.358,300
Sep 04, 202015.7515.7514.1014.3014.3013,300
Sep 03, 202015.9115.9114.9015.0115.0122,300
Sep 02, 202015.7216.0015.0915.9015.9019,700
Sep 01, 202015.4516.7414.6216.0016.0027,200
Aug 31, 202015.1015.7014.5015.2915.2941,100
Aug 28, 202014.2214.7814.0514.7814.7811,700
Aug 27, 202014.6014.7513.8014.0314.0384,600
Aug 26, 202014.8915.3514.7715.0815.0825,600
Aug 25, 202014.5314.9914.3114.7014.7028,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...