Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

0.3230 -0.0169 (-4.97%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 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 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%)
Jul 01, 2024 0.2449 0.2574 0.2372 0.2509 266,983 +0.02(+8.61%)
Jun 28, 2024 0.2560 0.2810 0.2200 0.2310 863,873 -0.03(-10.85%)
Jun 27, 2024 0.2740 0.2800 0.2550 0.2591 597,578 +0.01(+3.52%)
Jun 26, 2024 0.3500 0.3524 0.2500 0.2503 1,423,751 -0.10(-28.97%)
Jun 25, 2024 0.4300 0.4300 0.3500 0.3524 691,877 -0.10(-22.91%)
Jun 24, 2024 0.4536 0.4649 0.4501 0.4571 59,093 +0.00(+1.08%)
Jun 21, 2024 0.4774 0.4774 0.4471 0.4522 128,656 -0.02(-5.20%)
Jun 20, 2024 0.5000 0.5000 0.4751 0.4770 120,540 -0.02(-4.31%)
Jun 18, 2024 0.4697 0.5124 0.4500 0.4985 244,814 +0.04(+8.56%)
Jun 17, 2024 0.5074 0.5074 0.4324 0.4592 386,629 -0.05(-9.59%)
Jun 14, 2024 0.5255 0.5933 0.4800 0.5079 1,865,372 +0.04(+8.34%)
Jun 13, 2024 0.4600 0.4745 0.4502 0.4688 127,097 +0.01(+1.94%)
Jun 12, 2024 0.4600 0.4723 0.4571 0.4599 112,390 -0.01(-2.95%)
Jun 11, 2024 0.4600 0.4755 0.4621 0.4739 48,488 +0.01(+1.39%)
Jun 10, 2024 0.4640 0.4674 0.4488 0.4674 68,121 +0.02(+3.64%)
Jun 07, 2024 0.4630 0.4630 0.4501 0.4510 77,391 -0.00(-1.07%)
Jun 06, 2024 0.4124 0.4899 0.4001 0.4559 349,679 -0.01(-2.29%)
Jun 05, 2024 0.4600 0.4725 0.4300 0.4666 270,438 +0.02(+3.44%)
Jun 04, 2024 0.4300 0.4606 0.4135 0.4511 178,010 +0.02(+4.01%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.