Dark

RNLX
Renalytix plc
stock NASDAQ

Inactive

Oct 7, 2024

0.2071USD+5.663%(+0.0111)934,496

Pre-market

0.00USD-100.000%(-0.20)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-10-07	0.209800	0.225000	0.190000	0.207100	+5.663%	934,496	0.000%
2024-10-04	0.189000	0.200000	0.176000	0.196000	+7.692%	284,561	+5.663%
2024-10-03	0.186800	0.194900	0.180000	0.182000	-4.762%	439,887	+13.791%
2024-10-02	0.200000	0.209900	0.183300	0.191100	-10.282%	657,164	+8.373%
2024-10-01	0.245000	0.250000	0.210700	0.213000	+1.865%	439,451	-2.770%
2024-09-30	0.261000	0.270000	0.206500	0.209100	-20.130%	916,301	-0.956%
2024-09-27	0.270000	0.279800	0.260000	0.261800	-1.837%	179,517	-20.894%
2024-09-26	0.264700	0.278500	0.262000	0.266700	+1.911%	155,677	-22.347%
2024-09-25	0.289000	0.289800	0.260000	0.261700	-7.330%	104,634	-20.864%
2024-09-24	0.290000	0.290000	0.264700	0.282400	+7.540%	230,172	-26.664%
2024-09-23	0.281800	0.281800	0.260100	0.262600	-7.795%	236,372	-21.135%
2024-09-20	0.291100	0.298900	0.281300	0.284800	-3.063%	102,947	-27.282%
2024-09-19	0.291800	0.299900	0.282200	0.293800	+1.066%	70,555	-29.510%
2024-09-18	0.296400	0.296400	0.278100	0.290700	+0.380%	97,735	-28.758%
2024-09-17	0.290100	0.294500	0.286100	0.289600	+3.244%	72,835	-28.488%
2024-09-16	0.295000	0.295000	0.277800	0.280500	-3.840%	244,937	-26.168%
2024-09-13	0.280000	0.291700	0.276000	0.291700	+4.253%	121,366	-29.002%
2024-09-12	0.300000	0.302600	0.270700	0.279800	-6.421%	300,491	-25.983%
2024-09-11	0.290000	0.305000	0.280000	0.299000	+5.171%	355,734	-30.736%
2024-09-10	0.291000	0.296700	0.281300	0.284300	+1.174%	105,143	-27.154%
2024-09-09	0.281600	0.315000	0.281000	0.281000	-6.114%	672,842	-26.299%
2024-09-06	0.290000	0.299300	0.281100	0.299300	+3.924%	228,335	-30.805%
2024-09-05	0.295500	0.302500	0.283500	0.288000	-2.373%	236,392	-28.090%
2024-09-04	0.280000	0.323900	0.250000	0.295000	+5.357%	865,296	-29.797%
2024-09-03	0.285000	0.288100	0.262350	0.280000	-10.828%	1,069,304	-26.036%
2024-08-30	0.306000	0.318542	0.260000	0.314000	+7.314%	15,132,707	-34.045%
2024-08-29	0.320600	0.334900	0.291301	0.292600	-8.847%	277,622	-29.221%
2024-08-28	0.346000	0.346000	0.321000	0.321000	-2.786%	58,250	-35.483%
2024-08-27	0.340000	0.344000	0.330000	0.330200	-2.882%	136,669	-37.280%
2024-08-26	0.320000	0.349899	0.320000	0.340000	+5.263%	102,788	-39.088%
2024-08-23	0.340000	0.357000	0.321000	0.323000	-4.972%	189,035	-35.882%
2024-08-22	0.340000	0.352800	0.330000	0.339900	+0.029%	200,992	-39.070%
2024-08-21	0.304500	0.339800	0.275300	0.339800	+8.840%	445,602	-39.052%
2024-08-20	0.357600	0.360000	0.310400	0.312200	-23.141%	1,096,314	-33.664%
2024-08-19	0.398000	0.414900	0.365000	0.406200	+6.030%	240,797	-49.015%
2024-08-16	0.379000	0.390000	0.363800	0.383100	+3.541%	121,046	-45.941%
2024-08-15	0.360000	0.399400	0.360000	0.370000	+2.493%	138,207	-44.027%
2024-08-14	0.418000	0.420000	0.351100	0.361000	-11.908%	236,116	-42.632%
2024-08-13	0.387000	0.413800	0.383100	0.409800	+8.960%	204,126	-49.463%
2024-08-12	0.380000	0.387000	0.357800	0.376100	+1.061%	140,438	-44.935%
2024-08-09	0.380000	0.407000	0.372150	0.372150	+3.865%	293,880	-44.350%
2024-08-08	0.380000	0.384000	0.352000	0.358300	+0.590%	261,461	-42.199%
2024-08-07	0.370000	0.402550	0.351100	0.356200	-3.730%	233,920	-41.859%
2024-08-06	0.370000	0.380000	0.334100	0.370000	+5.413%	360,421	-44.027%
2024-08-05	0.328000	0.367300	0.300000	0.351000	-8.879%	781,801	-40.997%
2024-08-02	0.360000	0.410000	0.312000	0.385200	-7.270%	1,002,327	-46.236%
2024-08-01	0.480000	0.489000	0.405000	0.415400	-7.689%	755,892	-50.144%
2024-07-31	0.431400	0.498200	0.420000	0.450000	+4.287%	1,631,212	-53.978%
2024-07-30	0.460000	0.463500	0.388100	0.431500	+5.218%	1,480,435	-52.005%
2024-07-29	0.370000	0.479700	0.360500	0.410100	+16.671%	5,472,566	-49.500%
2024-07-26	0.306350	0.370000	0.306350	0.351500	+15.359%	1,036,777	-41.081%
2024-07-25	0.284000	0.307000	0.284000	0.304700	+3.639%	137,305	-32.032%
2024-07-24	0.300000	0.306200	0.290300	0.294000	-4.047%	286,163	-29.558%
2024-07-23	0.294600	0.308200	0.290000	0.306400	+2.578%	441,060	-32.409%
2024-07-22	0.301500	0.307700	0.281500	0.298700	+2.050%	511,335	-30.666%
2024-07-19	0.300000	0.312900	0.291600	0.292700	-4.813%	322,566	-29.245%
2024-07-18	0.331500	0.331500	0.295000	0.307500	-6.875%	604,124	-32.650%
2024-07-17	0.322000	0.344400	0.322000	0.330200	-3.984%	532,812	-37.280%
2024-07-16	0.315000	0.348900	0.299000	0.343900	+4.212%	1,486,379	-39.779%
2024-07-15	0.320800	0.339900	0.280000	0.330000	-5.444%	2,176,280	-37.242%
2024-07-12	0.328000	0.374000	0.290600	0.349000	-6.031%	5,121,459	-40.659%
2024-07-11	0.458000	0.486900	0.302500	0.371400	+23.021%	85,312,125	-44.238%
2024-07-10	0.290000	0.305900	0.284400	0.301900	+4.464%	180,019	-31.401%
2024-07-09	0.279900	0.289000	0.268100	0.289000	+5.706%	255,711	-28.339%
2024-07-08	0.248800	0.274590	0.248800	0.273400	+6.340%	148,630	-24.250%
2024-07-05	0.265700	0.265700	0.234500	0.257100	+2.881%	363,386	-19.448%
2024-07-03	0.253000	0.254900	0.248000	0.249900	-1.147%	91,841	-17.127%
2024-07-02	0.257400	0.265800	0.251100	0.252800	+0.757%	204,225	-18.078%
2024-07-01	0.244900	0.257400	0.237201	0.250900	+8.615%	267,027	-17.457%
2024-06-28	0.256000	0.281000	0.220000	0.231000	-10.845%	863,873	-10.346%
2024-06-27	0.274000	0.280000	0.255000	0.259100	+3.516%	599,083	-20.069%
2024-06-26	0.350000	0.352400	0.250000	0.250300	-28.973%	1,430,886	-17.259%
2024-06-25	0.430000	0.430000	0.350000	0.352400	-22.905%	692,978	-41.232%
2024-06-24	0.453600	0.464900	0.450100	0.457100	+1.084%	59,093	-54.693%
2024-06-21	0.477200	0.477400	0.447100	0.452200	-5.199%	128,656	-54.202%
2024-06-20	0.500000	0.500000	0.475100	0.477000	-4.313%	125,540	-56.583%
2024-06-18	0.469700	0.512400	0.450000	0.498500	+8.558%	244,814	-58.455%
2024-06-17	0.507400	0.507400	0.432400	0.459200	-9.589%	388,670	-54.900%
2024-06-14	0.525500	0.593300	0.480000	0.507900	+8.341%	1,865,372	-59.224%
2024-06-13	0.460000	0.474500	0.450200	0.468799	+1.935%	127,097	-55.823%
2024-06-12	0.460000	0.472300	0.457100	0.459900	-2.954%	112,390	-54.968%
2024-06-11	0.463600	0.475500	0.462100	0.473900	+1.391%	48,488	-56.299%
2024-06-10	0.464000	0.467400	0.448750	0.467400	+3.636%	69,121	-55.691%
2024-06-07	0.463000	0.463000	0.450100	0.451000	-1.075%	77,391	-54.080%
2024-06-06	0.412400	0.489900	0.400100	0.455900	-2.293%	351,380	-54.573%
2024-06-05	0.460000	0.472500	0.430000	0.466600	+3.436%	276,365	-55.615%
2024-06-04	0.430000	0.460600	0.413500	0.451100	+4.012%	178,010	-54.090%
2024-06-03	0.436000	0.440200	0.420000	0.433700	+4.556%	158,365	-52.248%
2024-05-31	0.363900	0.414800	0.360000	0.414800	+15.190%	197,844	-50.072%
2024-05-30	0.414900	0.414900	0.349700	0.360100	-11.021%	552,234	-42.488%
2024-05-29	0.420600	0.439000	0.391100	0.404700	-5.906%	186,104	-48.826%
2024-05-28	0.464000	0.464900	0.401100	0.430100	+1.127%	249,954	-51.848%
2024-05-24	0.409000	0.427400	0.391800	0.425308	+8.552%	120,792	-51.306%
2024-05-23	0.435000	0.436000	0.384998	0.391800	-10.568%	468,604	-47.141%
2024-05-22	0.450000	0.452400	0.423000	0.438100	+0.574%	198,999	-52.728%
2024-05-21	0.518900	0.518900	0.435100	0.435600	-15.532%	267,459	-52.456%
2024-05-20	0.519900	0.519900	0.512000	0.515700	+0.507%	111,473	-59.841%
2024-05-17	0.588000	0.588000	0.510000	0.513100	-12.871%	384,352	-59.637%
2024-05-16	0.588000	0.599000	0.577000	0.588900	+3.862%	122,208	-64.833%
2024-05-15	0.665000	0.680000	0.511600	0.567000	-14.737%	875,560	-63.474%
2024-05-14	0.630000	0.673300	0.629800	0.665000	+7.414%	118,621	-68.857%
2024-05-13	0.620000	0.622000	0.610000	0.619100	+0.340%	86,994	-66.548%
2024-05-10	0.634300	0.634300	0.607500	0.617000	-2.589%	238,100	-66.434%
2024-05-09	0.645200	0.651800	0.621000	0.633400	-1.186%	180,198	-67.303%
2024-05-08	0.690000	0.691100	0.640500	0.641000	-7.249%	216,592	-67.691%
2024-05-07	0.680000	0.737900	0.680000	0.691100	+0.174%	237,624	-70.033%
2024-05-06	0.709900	0.709900	0.670000	0.689900	-1.457%	161,878	-69.981%
2024-05-03	0.771100	0.798000	0.631000	0.700100	-7.760%	217,898	-70.419%
2024-05-02	0.779200	0.890000	0.729999	0.759000	-3.924%	532,732	-72.714%
2024-05-01	0.690000	0.800000	0.690000	0.790000	+14.014%	251,363	-73.785%
2024-04-30	0.689900	0.716600	0.650635	0.692900	+2.500%	564,507	-70.111%
2024-04-29	0.640000	0.693301	0.640000	0.676000	+7.506%	484,911	-69.364%
2024-04-26	0.669000	0.669000	0.590000	0.628800	+0.737%	618,408	-67.064%
2024-04-25	0.640100	0.640100	0.620100	0.624200	-1.824%	202,514	-66.822%
2024-04-24	0.700000	0.707900	0.620000	0.635800	-9.107%	321,064	-67.427%
2024-04-23	0.747200	0.747200	0.697450	0.699500	-6.296%	201,367	-70.393%
2024-04-22	0.800000	0.810000	0.680000	0.746500	-6.920%	204,760	-72.257%
2024-04-19	0.782292	0.810000	0.771000	0.802000	+2.166%	30,126	-74.177%
2024-04-18	0.830000	0.830000	0.730000	0.784999	-5.422%	209,438	-73.618%
2024-04-17	0.852900	0.885000	0.810000	0.830000	+0.667%	123,750	-75.048%
2024-04-16	0.840000	0.840000	0.790000	0.824500	-2.148%	83,529	-74.882%
2024-04-15	0.910000	0.910000	0.832000	0.842600	-5.633%	123,260	-75.421%
2024-04-12	0.927600	0.940000	0.870000	0.892900	-3.782%	90,347	-76.806%
2024-04-11	0.843600	0.929000	0.828900	0.928000	+8.716%	291,978	-77.683%
2024-04-10	0.849000	0.860000	0.811000	0.853600	+0.542%	54,457	-75.738%
2024-04-09	0.815800	0.880000	0.810000	0.849000	+5.993%	170,626	-75.607%
2024-04-08	0.785700	0.839900	0.781000	0.801000	+0.125%	60,293	-74.145%
2024-04-05	0.770000	0.839000	0.770000	0.800000	+2.093%	388,892	-74.113%
2024-04-04	0.800200	0.830000	0.770000	0.783600	-3.128%	177,760	-73.571%
2024-04-03	0.800000	0.858000	0.762400	0.808900	-4.835%	177,543	-74.397%
2024-04-02	0.820000	0.860000	0.810000	0.850000	+2.993%	149,660	-75.635%
2024-04-01	0.870000	0.878900	0.810100	0.825300	-4.035%	235,864	-74.906%
2024-03-28	0.910000	0.930000	0.790000	0.860000	-5.495%	380,765	-75.919%
2024-03-27	0.880000	0.939000	0.880000	0.910000	+2.988%	170,514	-77.242%
2024-03-26	0.900000	0.910000	0.871000	0.883600	-2.537%	162,128	-76.562%
2024-03-25	0.950000	0.980000	0.871101	0.906600	-8.113%	418,300	-77.156%
2024-03-22	0.919500	1.050000	0.859700	0.986651	+7.140%	403,318	-79.010%
2024-03-21	0.910000	0.950000	0.910000	0.920900	+1.198%	163,765	-77.511%
2024-03-20	1.000000	1.009900	0.910000	0.910000	-9.000%	230,543	-77.242%
2024-03-19	0.970000	1.040000	0.945000	1.000000	-3.846%	281,185	-79.290%
2024-03-18	0.879000	1.169200	0.850200	1.040000	+20.930%	556,914	-80.087%
2024-03-15	0.856000	0.910000	0.806600	0.860000	-2.162%	202,453	-75.919%
2024-03-14	0.831000	0.940000	0.830000	0.879000	+9.193%	375,370	-76.439%
2024-03-13	0.810000	0.870000	0.790000	0.805000	-11.461%	765,017	-74.273%
2024-03-12	0.823500	0.939900	0.808000	0.909200	-20.246%	1,436,874	-77.222%
2024-03-11	1.050000	1.150000	1.010000	1.140000	+4.587%	596,924	-81.833%
2024-03-08	1.110000	1.139900	1.030000	1.090000	-6.838%	871,162	-81.000%
2024-03-07	1.110000	1.199900	1.080000	1.170000	-1.681%	465,041	-82.299%
2024-03-06	1.150000	1.210000	1.050000	1.190000	-9.160%	1,397,038	-82.597%
2024-03-05	1.290000	1.450000	1.230000	1.310000	-10.884%	1,956,053	-84.191%
2024-03-04	1.480000	1.770000	1.220000	1.470000	+41.346%	26,520,619	-85.912%
2024-03-01	1.130000	1.220000	1.010000	1.040000	-11.111%	1,393,357	-80.087%
2024-02-29	0.850000	1.290000	0.840000	1.170000	+40.964%	3,416,780	-82.299%
2024-02-28	0.841300	0.847300	0.800000	0.830000	+0.557%	225,309	-75.048%
2024-02-27	0.742000	0.825400	0.734000	0.825400	+11.240%	241,292	-74.909%
2024-02-26	0.710000	0.750000	0.640000	0.742000	+10.417%	128,843	-72.089%
2024-02-23	0.726000	0.726000	0.580000	0.672000	-9.495%	193,534	-69.182%
2024-02-22	0.675600	0.780000	0.665100	0.742500	+9.902%	362,722	-72.108%
2024-02-21	0.704400	0.723700	0.650500	0.675600	-9.920%	207,244	-69.346%
2024-02-20	0.800000	0.800000	0.689800	0.750000	-11.671%	432,942	-72.387%
2024-02-16	0.777400	0.860000	0.712000	0.849100	+8.124%	719,782	-75.609%
2024-02-15	0.900000	0.960000	0.700000	0.785300	-35.099%	2,272,455	-73.628%
2024-02-14	1.190000	1.380000	1.070000	1.210000	-14.184%	1,663,258	-82.884%
2024-02-13	1.370000	1.660000	0.980000	1.410000	+12.800%	7,376,390	-85.312%
2024-02-12	0.410000	2.400000	0.398000	1.250000	+227.998%	52,155,108	-83.432%
2024-02-09	0.448000	0.448000	0.351000	0.381100	-29.608%	1,700,224	-45.657%
2024-02-08	0.265000	0.548000	0.265000	0.541400	+96.873%	4,869,447	-61.747%
2024-02-07	0.260000	0.284800	0.260000	0.275000	+5.082%	132,445	-24.691%
2024-02-06	0.284100	0.293000	0.250500	0.261700	-7.885%	77,683	-20.864%
2024-02-05	0.330000	0.330000	0.280000	0.284100	-9.059%	110,471	-27.103%
2024-02-02	0.320000	0.320000	0.283700	0.312400	+4.168%	43,116	-33.707%
2024-02-01	0.319900	0.319900	0.299900	0.299900	-5.335%	58,923	-30.944%
2024-01-31	0.330000	0.330000	0.300000	0.316800	-1.000%	26,766	-34.628%
2024-01-30	0.321200	0.321200	0.311900	0.320000	+0.031%	51,110	-35.281%
2024-01-29	0.319900	0.319900	0.300000	0.319900	0.000%	58,296	-35.261%
2024-01-26	0.320400	0.329900	0.308800	0.319900	+2.862%	45,946	-35.261%
2024-01-25	0.315100	0.321100	0.300000	0.311000	-2.782%	86,842	-33.408%
2024-01-24	0.304000	0.329000	0.290200	0.319900	+10.310%	74,262	-35.261%
2024-01-23	0.321700	0.321700	0.280000	0.290000	-3.333%	122,070	-28.586%
2024-01-22	0.267400	0.339302	0.250400	0.300000	+15.562%	474,301	-30.967%
2024-01-19	0.266401	0.268000	0.244900	0.259600	-0.536%	229,494	-20.223%
2024-01-18	0.301500	0.320000	0.260000	0.261000	-9.123%	204,729	-20.651%
2024-01-17	0.290000	0.310100	0.287099	0.287200	-4.711%	241,331	-27.890%
2024-01-16	0.315500	0.325000	0.300000	0.301400	-5.813%	164,971	-31.287%
2024-01-12	0.345000	0.345100	0.312100	0.320000	-7.381%	205,001	-35.281%
2024-01-11	0.320300	0.371000	0.320000	0.345500	+0.788%	679,719	-40.058%
2024-01-10	0.374000	0.379900	0.337100	0.342800	-14.938%	3,264,438	-39.586%
2024-01-09	0.424200	0.432000	0.400000	0.403000	-4.953%	64,300	-48.610%
2024-01-08	0.440000	0.440000	0.420000	0.424000	-3.636%	48,264	-51.156%
2024-01-05	0.436300	0.447899	0.410550	0.440000	-2.179%	59,856	-52.932%
2024-01-04	0.463000	0.480000	0.410000	0.449800	-2.217%	136,574	-53.957%
2024-01-03	0.490000	0.495000	0.413700	0.460000	+8.235%	220,596	-54.978%
2024-01-02	0.420000	0.530000	0.409500	0.425000	+8.974%	202,308	-51.271%
2023-12-29	0.455300	0.465199	0.375000	0.390000	-13.333%	243,190	-46.897%
2023-12-28	0.490000	0.495699	0.450000	0.450000	-9.201%	129,398	-53.978%
2023-12-27	0.600000	0.600000	0.495600	0.495600	-6.136%	175,169	-58.212%
2023-12-26	0.447300	0.619900	0.447300	0.528000	+23.944%	673,804	-60.777%
2023-12-22	0.355000	0.461199	0.350000	0.426000	+23.729%	393,723	-51.385%
2023-12-21	0.330000	0.353050	0.330000	0.344300	+3.861%	75,869	-39.849%
2023-12-20	0.330000	0.350000	0.330000	0.331500	+0.455%	60,205	-37.526%
2023-12-19	0.349900	0.367400	0.330000	0.330000	-8.511%	111,392	-37.242%
2023-12-18	0.360700	0.390000	0.359900	0.360700	-1.232%	100,530	-42.584%
2023-12-15	0.377550	0.390000	0.365000	0.365200	-1.828%	65,090	-43.291%
2023-12-14	0.362600	0.390000	0.360000	0.372000	-0.268%	51,914	-44.328%
2023-12-13	0.380000	0.389900	0.366000	0.373000	+2.192%	52,933	-44.477%
2023-12-12	0.365000	0.400000	0.358000	0.365000	+7.353%	295,243	-43.260%
2023-12-11	0.390000	0.412000	0.304000	0.340000	-22.727%	237,099	-39.088%
2023-12-08	0.430400	0.470000	0.430000	0.440000	+4.513%	112,325	-52.932%
2023-12-07	0.420000	0.430000	0.400000	0.421000	+3.951%	96,460	-50.808%
2023-12-06	0.400000	0.429900	0.372000	0.405000	-1.580%	64,230	-48.864%
2023-12-05	0.437900	0.438000	0.392000	0.411500	+2.618%	88,477	-49.672%
2023-12-04	0.440000	0.457800	0.396600	0.401000	-10.029%	144,756	-48.354%
2023-12-01	0.500000	0.506200	0.430000	0.445700	-6.168%	104,116	-53.534%
2023-11-30	0.546500	0.546500	0.450000	0.475000	-6.844%	82,658	-56.400%
2023-11-29	0.550000	0.569900	0.509900	0.509900	-1.942%	65,241	-59.384%
2023-11-28	0.524800	0.529099	0.516500	0.520000	+1.841%	20,840	-60.173%
2023-11-27	0.510000	0.547000	0.500000	0.510600	+0.118%	62,641	-59.440%
2023-11-24	0.535800	0.552900	0.500000	0.510000	+0.059%	20,781	-59.392%
2023-11-22	0.551200	0.553500	0.504800	0.509700	+0.236%	65,430	-59.368%
2023-11-21	0.537300	0.610000	0.508500	0.508500	-7.964%	111,658	-59.272%
2023-11-20	0.560000	0.592500	0.533800	0.552500	-1.375%	132,407	-62.516%
2023-11-17	0.653100	0.669900	0.534101	0.560200	-6.633%	152,898	-63.031%
2023-11-16	0.600000	0.739899	0.593300	0.600000	+1.523%	231,834	-65.483%
2023-11-15	0.570000	0.610000	0.544900	0.591000	+11.488%	269,883	-64.958%
2023-11-14	0.750000	0.750000	0.500000	0.530100	-37.510%	605,524	-60.932%
2023-11-13	0.928200	0.928200	0.847800	0.848300	-6.780%	56,554	-75.586%
2023-11-10	0.920000	0.943200	0.890000	0.910000	-1.259%	23,440	-77.242%
2023-11-09	0.960500	0.960500	0.865200	0.921600	-5.039%	59,504	-77.528%
2023-11-08	1.060000	1.068900	0.965000	0.970500	-8.443%	80,018	-78.660%
2023-11-07	1.090000	1.090000	1.020000	1.060000	+1.923%	38,903	-80.462%
2023-11-06	1.100000	1.100000	1.030000	1.040000	0.000%	18,982	-80.087%
2023-11-03	1.070000	1.086400	1.030000	1.040000	-0.952%	88,368	-80.087%
2023-11-02	1.056400	1.082600	0.990000	1.050000	+2.941%	60,536	-80.276%
2023-11-01	1.000000	1.089300	0.950000	1.020000	-1.923%	126,464	-79.696%
2023-10-31	1.060000	1.119500	1.020000	1.040000	-0.952%	67,332	-80.087%
2023-10-30	1.060000	1.140000	1.030000	1.050000	-3.670%	89,263	-80.276%
2023-10-27	1.160000	1.180000	1.070000	1.090000	-0.909%	92,374	-81.000%
2023-10-26	1.100000	1.130000	1.050000	1.100000	+0.917%	107,499	-81.173%
2023-10-25	1.120000	1.140000	1.053000	1.090000	-0.909%	140,726	-81.000%
2023-10-24	1.070000	1.140000	1.070000	1.100000	0.000%	46,118	-81.173%
2023-10-23	1.230000	1.289900	1.060000	1.100000	-9.091%	104,663	-81.173%
2023-10-20	1.290000	1.440000	1.180000	1.210000	-7.634%	404,574	-82.884%
2023-10-19	1.280000	1.310000	1.270000	1.310000	+4.800%	121,310	-84.191%
2023-10-18	1.220000	1.260000	1.170000	1.250000	-3.101%	52,461	-83.432%
2023-10-17	1.270000	1.340000	1.253000	1.290000	+1.575%	83,007	-83.946%
2023-10-16	1.220000	1.330000	1.220000	1.270000	+9.483%	69,386	-83.693%
2023-10-13	1.270000	1.300000	1.140000	1.160000	-2.521%	44,785	-82.147%
2023-10-12	1.300000	1.340000	1.140000	1.190000	-5.556%	158,052	-82.597%
2023-10-11	1.130000	1.300000	1.130000	1.260000	+8.621%	111,840	-83.563%
2023-10-10	1.200000	1.200000	1.090000	1.160000	-1.695%	112,284	-82.147%
2023-10-09	1.180000	1.200000	1.130000	1.180000	-4.065%	35,676	-82.449%
2023-10-06	1.300000	1.300000	1.219900	1.230000	-7.519%	146,882	-83.163%
2023-10-05	1.350000	1.390000	1.210000	1.330000	-10.738%	158,541	-84.429%
2023-10-04	1.600000	1.600000	1.420000	1.490000	-7.453%	77,383	-86.101%
2023-10-03	1.600000	1.630000	1.505000	1.610000	+7.333%	300,679	-87.137%
2023-10-02	1.670000	1.670000	1.460000	1.500000	-6.250%	140,064	-86.193%
2023-09-29	1.560000	1.645600	1.500000	1.600000	+5.960%	67,671	-87.056%
2023-09-28	1.760000	1.760000	1.270000	1.510000	-22.959%	389,765	-86.285%
2023-09-27	2.075000	2.100000	1.730000	1.960000	+4.255%	59,817	-89.434%
2023-09-26	2.240000	2.240000	1.870000	1.880000	-8.293%	42,404	-88.984%
2023-09-25	2.200000	2.200000	2.030000	2.050000	-5.963%	27,551	-89.898%
2023-09-22	2.190000	2.289700	2.131000	2.180000	+8.458%	40,302	-90.500%
2023-09-21	1.965800	2.070000	1.935000	2.010000	-3.828%	23,602	-89.697%
2023-09-20	2.060000	2.090000	2.000000	2.090000	+1.951%	19,819	-90.091%
2023-09-19	2.170000	2.170000	2.000000	2.050000	-3.302%	37,255	-89.898%
2023-09-18	2.150000	2.289900	2.040000	2.120000	-0.935%	69,635	-90.231%
2023-09-15	2.050000	2.140000	2.050000	2.140000	+2.392%	29,181	-90.322%
2023-09-14	2.150000	2.253000	1.994500	2.090000	-1.878%	79,261	-90.091%
2023-09-13	2.410000	2.410000	2.110000	2.130000	-8.387%	28,730	-90.277%
2023-09-12	2.280000	2.410000	2.270100	2.325000	+4.730%	24,552	-91.092%
2023-09-11	2.390000	2.469900	2.170100	2.220000	-8.264%	64,446	-90.671%
2023-09-08	2.560000	2.759900	2.420000	2.420000	-3.968%	47,057	-91.442%
2023-09-07	2.584000	2.700000	2.500000	2.520000	-6.320%	18,940	-91.782%
2023-09-06	2.700000	2.780000	2.580000	2.690000	-1.103%	23,435	-92.301%
2023-09-05	2.880000	2.900000	2.602600	2.720000	-7.483%	55,005	-92.386%
2023-09-01	2.950000	2.950000	2.790000	2.940000	+1.031%	40,682	-92.956%
2023-08-31	3.090000	3.090000	2.710000	2.910000	-4.902%	82,062	-92.883%
2023-08-30	3.100000	3.139900	3.030000	3.060000	+0.990%	49,589	-93.232%
2023-08-29	3.100000	3.139900	2.831000	3.030000	+0.331%	68,553	-93.165%
2023-08-28	3.100000	3.100000	2.930000	3.020000	-0.658%	20,004	-93.142%
2023-08-25	2.978900	3.080000	2.850000	3.040000	+4.467%	32,665	-93.188%
2023-08-24	2.860000	3.000000	2.800000	2.910000	+1.394%	66,678	-92.883%
2023-08-23	2.790000	2.900000	2.790000	2.870000	-1.034%	30,908	-92.784%
2023-08-22	2.850000	2.929900	2.750000	2.900000	+2.473%	31,548	-92.859%
2023-08-21	2.500000	2.955000	2.500000	2.830000	+16.942%	86,569	-92.682%
2023-08-18	2.360000	2.520000	2.331000	2.420000	-2.024%	17,294	-91.442%
2023-08-17	2.540000	2.585000	2.330000	2.470000	+0.142%	48,501	-91.615%
2023-08-16	2.440000	2.620000	2.385000	2.466500	-3.275%	35,195	-91.603%
2023-08-15	2.530000	2.680000	2.400000	2.550000	-2.672%	97,012	-91.878%
2023-08-14	2.660000	3.050000	2.540000	2.620000	-1.873%	62,201	-92.095%
2023-08-11	2.750000	2.940000	2.640000	2.670000	-3.261%	100,428	-92.243%
2023-08-10	2.770000	2.930700	2.710000	2.760000	-1.429%	31,509	-92.496%
2023-08-09	2.850000	2.920000	2.715000	2.800000	-0.709%	17,590	-92.604%
2023-08-08	2.820000	2.870000	2.700000	2.820000	-1.742%	64,142	-92.656%
2023-08-07	2.920000	2.930000	2.783500	2.870000	-0.692%	39,109	-92.784%
2023-08-04	2.910000	2.920000	2.780000	2.890000	-0.345%	22,537	-92.834%
2023-08-03	2.950000	3.030000	2.788000	2.900000	-0.344%	41,247	-92.859%
2023-08-02	2.950000	2.950000	2.700000	2.910000	+1.394%	38,552	-92.883%
2023-08-01	2.930000	2.950000	2.780000	2.870000	-1.034%	43,240	-92.784%
2023-07-31	2.910000	3.008500	2.800000	2.900000	-2.027%	89,743	-92.859%
2023-07-28	2.860000	3.020000	2.860000	2.960000	+3.860%	60,013	-93.003%
2023-07-27	3.200000	3.200000	2.781000	2.850000	-9.810%	128,316	-92.733%
2023-07-26	3.240000	3.300000	3.102000	3.160000	-3.067%	105,963	-93.446%
2023-07-25	3.280000	3.330000	3.010000	3.260000	-2.687%	100,032	-93.647%
2023-07-24	3.480000	3.627200	3.259500	3.350000	-5.367%	84,765	-93.818%
2023-07-21	3.320000	3.660000	3.260000	3.540000	+7.599%	182,126	-94.150%
2023-07-20	3.250000	3.440000	3.160000	3.290000	+1.231%	117,048	-93.705%
2023-07-19	3.330000	3.410000	3.210000	3.250000	-2.108%	98,321	-93.628%
2023-07-18	3.570000	3.570000	3.150000	3.320000	-7.003%	256,628	-93.762%
2023-07-17	3.500000	3.640000	3.430100	3.570000	-5.053%	219,772	-94.199%
2023-07-14	3.820000	3.950000	3.392000	3.760000	-2.591%	320,922	-94.492%
2023-07-13	3.910000	4.037700	3.850000	3.860000	-3.741%	273,139	-94.635%
2023-07-12	3.500000	4.030000	3.480000	4.010000	+15.230%	606,169	-94.835%
2023-07-11	3.300000	3.500000	3.250000	3.480000	+10.476%	212,080	-94.049%
2023-07-10	3.150000	3.410000	3.120000	3.150000	-1.254%	397,753	-93.425%
2023-07-07	2.940000	3.230000	2.770000	3.190000	+11.150%	388,982	-93.508%
2023-07-06	2.770000	2.910000	2.695000	2.870000	+0.350%	229,244	-92.784%
2023-07-05	2.970000	3.080000	2.600000	2.860000	-7.443%	917,464	-92.759%
2023-07-03	2.900000	3.160000	2.850000	3.090000	+5.822%	1,737,717	-93.298%
2023-06-30	2.890000	3.170000	2.590000	2.920000	+41.063%	32,560,970	-92.908%
2023-06-29	1.920000	2.100000	1.920000	2.070000	+3.505%	847,477	-89.995%
2023-06-28	2.090000	2.090000	1.950000	1.999900	-0.749%	40,187	-89.644%
2023-06-27	2.060000	2.070000	1.950000	2.015000	-0.248%	32,347	-89.722%
2023-06-26	2.080000	2.080000	1.970000	2.020000	+0.498%	42,213	-89.748%
2023-06-23	2.060000	2.100000	1.980000	2.010000	-5.099%	93,216	-89.697%
2023-06-22	2.115000	2.147900	2.000000	2.118000	-1.259%	35,378	-90.222%
2023-06-21	2.150000	2.239900	2.075000	2.145000	+0.234%	38,464	-90.345%
2023-06-20	2.260000	2.269900	2.100000	2.140000	-2.727%	20,620	-90.322%
2023-06-16	2.330000	2.355000	2.150000	2.200000	-4.968%	55,453	-90.586%
2023-06-15	2.190000	2.370000	2.090000	2.315000	+9.716%	45,674	-91.054%
2023-06-14	2.200000	2.270000	2.040000	2.110000	-2.025%	42,423	-90.185%
2023-06-13	2.240000	2.240000	2.110000	2.153600	-1.662%	132,060	-90.384%
2023-06-12	2.040000	2.320000	2.011000	2.190000	+8.416%	117,584	-90.543%
2023-06-09	1.860000	2.130000	1.860000	2.020000	-7.339%	255,900	-89.748%
2023-06-08	2.208700	2.228600	2.130000	2.180000	+2.347%	51,416	-90.500%
2023-06-07	2.279900	2.279900	2.060000	2.130000	-1.843%	45,051	-90.277%
2023-06-06	2.230000	2.340000	2.070000	2.170000	-0.913%	45,319	-90.456%
2023-06-05	2.400000	2.400000	2.110000	2.190000	-7.983%	109,816	-90.543%
2023-06-02	2.280000	2.410000	2.220000	2.380000	+5.310%	22,567	-91.298%
2023-06-01	2.350000	2.449900	2.210000	2.260000	-6.996%	63,163	-90.836%
2023-05-31	2.170000	2.490200	2.060000	2.430000	+13.023%	45,069	-91.477%
2023-05-30	2.350000	2.350000	2.050000	2.150000	-6.522%	55,232	-90.367%
2023-05-26	2.171900	2.650000	2.110000	2.300000	+7.477%	198,692	-90.996%
2023-05-25	2.200000	2.200000	2.050000	2.140000	+1.422%	21,150	-90.322%
2023-05-24	2.080000	2.155000	2.046700	2.110000	-0.939%	32,944	-90.185%
2023-05-23	2.140000	2.151800	2.070000	2.130000	+1.429%	16,312	-90.277%
2023-05-22	2.070000	2.246400	2.030000	2.100000	+1.942%	30,067	-90.138%
2023-05-19	2.100000	2.120000	2.050000	2.060000	-1.905%	29,773	-89.947%
2023-05-18	2.075000	2.129900	2.058100	2.100000	+1.205%	8,887	-90.138%
2023-05-17	2.105200	2.240000	2.060000	2.075000	-3.488%	42,583	-90.019%
2023-05-16	2.250000	2.250000	2.060000	2.150000	-1.826%	28,341	-90.367%
2023-05-15	2.170000	2.279500	2.130000	2.190000	-0.905%	37,613	-90.543%
2023-05-12	2.390000	2.390000	2.160000	2.210000	-5.150%	25,509	-90.629%
2023-05-11	2.390000	2.469900	2.260000	2.330000	-4.115%	23,748	-91.112%
2023-05-10	2.530000	2.530000	2.380000	2.430000	-3.571%	23,535	-91.477%
2023-05-09	2.500000	2.520000	2.390000	2.520000	+0.800%	12,462	-91.782%
2023-05-08	2.380000	2.569900	2.330000	2.500000	+4.603%	47,228	-91.716%
2023-05-05	2.380000	2.479900	2.305900	2.390000	+3.017%	10,882	-91.335%
2023-05-04	2.220000	2.369400	2.220000	2.320000	+3.111%	9,172	-91.073%
2023-05-03	2.270000	2.410000	2.190000	2.250000	-2.174%	63,503	-90.796%
2023-05-02	2.250000	2.300000	2.100000	2.300000	+5.991%	38,852	-90.996%
2023-05-01	2.270000	2.359900	2.170000	2.170000	-8.439%	98,772	-90.456%
2023-04-28	2.349900	2.400000	2.310100	2.370000	+0.851%	13,655	-91.262%
2023-04-27	2.340000	2.350000	2.300000	2.350000	0.000%	14,609	-91.187%
2023-04-26	2.220000	2.359900	2.220000	2.350000	+9.302%	66,083	-91.187%
2023-04-25	2.300000	2.340000	2.100000	2.150000	-5.702%	55,073	-90.367%
2023-04-24	2.360000	2.360000	2.240000	2.280000	-1.809%	23,302	-90.917%
2023-04-21	2.470000	2.470000	2.250000	2.322000	-2.437%	44,183	-91.081%
2023-04-20	2.390000	2.390000	2.320000	2.380000	-4.800%	18,598	-91.298%
2023-04-19	2.490000	2.500000	2.390000	2.500000	+2.459%	34,385	-91.716%

.dark-mode .CjNfLL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CjNfLL{ color: #333333; background-color: white; border: 2px solid #333333; }RNLXRenalytix plcstock NASDAQ

RNLX
Renalytix plc
stock NASDAQ