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 )

0.4001 -0.0665 (-14.25%)
Streaming Delayed Price Updated: 9:36 AM EDT, Jun 6, 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 31, 2022 8.500 8.500 6.500 6.920 305,229 -0.21(-2.95%)
Mar 30, 2022 7.000 7.700 6.860 7.130 132,566 +0.22(+3.18%)
Mar 29, 2022 5.940 7.100 5.940 6.910 92,659 +1.03(+17.52%)
Mar 28, 2022 6.420 6.680 5.810 5.880 90,924 -0.53(-8.27%)
Mar 25, 2022 6.820 7.250 6.390 6.410 131,696 -0.56(-8.03%)
Mar 24, 2022 6.590 7.150 6.260 6.970 133,261 +0.59(+9.25%)
Mar 23, 2022 6.310 6.550 6.150 6.380 125,256 -0.04(-0.62%)
Mar 22, 2022 6.360 6.710 6.050 6.420 127,347 +0.24(+3.88%)
Mar 21, 2022 6.600 6.854 6.110 6.180 74,939 -0.49(-7.35%)
Mar 18, 2022 6.670 7.000 6.530 6.670 98,647 -0.16(-2.34%)
Mar 17, 2022 6.440 6.920 6.340 6.830 88,551 +0.27(+4.12%)
Mar 16, 2022 6.440 6.770 5.910 6.560 257,050 +0.23(+3.63%)
Mar 15, 2022 5.930 6.702 5.780 6.330 142,995 +0.33(+5.50%)
Mar 14, 2022 6.670 6.670 5.970 6.000 214,427 -0.72(-10.71%)
Mar 11, 2022 7.170 7.356 6.670 6.720 103,790 -0.48(-6.67%)
Mar 10, 2022 7.340 7.490 6.840 7.200 97,265 -0.31(-4.19%)
Mar 09, 2022 8.470 8.780 7.060 7.515 206,916 +0.13(+1.83%)
Mar 08, 2022 7.660 7.970 7.110 7.380 233,527 -0.42(-5.38%)
Mar 07, 2022 7.810 8.140 7.625 7.800 127,986 -0.09(-1.14%)
Mar 04, 2022 8.150 8.360 7.770 7.890 108,880 -0.33(-4.01%)
Mar 03, 2022 8.700 8.700 8.020 8.220 123,646 -0.51(-5.84%)
Mar 02, 2022 9.000 9.040 8.500 8.730 74,199 -0.27(-3.00%)
Mar 01, 2022 9.270 9.685 8.740 9.000 96,188 -0.27(-2.91%)
Feb 28, 2022 9.410 10.50 9.105 9.270 101,264 -0.22(-2.32%)
Feb 25, 2022 9.800 9.829 9.000 9.490 116,960 +0.00(+0.00%)
Feb 24, 2022 8.810 10.03 8.665 9.490 112,454 +0.28(+3.04%)
Feb 23, 2022 9.890 10.21 9.169 9.210 77,129 -0.69(-6.97%)
Feb 22, 2022 10.12 10.29 9.510 9.900 93,232 -0.10(-1.00%)
Feb 18, 2022 10.00 0 -0.27(-2.63%)
Feb 17, 2022 10.94 11.08 10.25 10.27 120,860 -0.73(-6.64%)
Feb 16, 2022 10.93 11.15 10.75 11.00 77,678 +0.05(+0.46%)
Feb 15, 2022 10.99 11.40 10.75 10.95 120,642 +0.39(+3.69%)
Feb 14, 2022 10.89 11.37 10.54 10.56 43,411 -0.43(-3.91%)
Feb 11, 2022 11.01 11.60 10.82 10.99 65,585 -0.05(-0.45%)
Feb 10, 2022 11.29 11.41 10.97 11.04 37,103 -0.23(-2.04%)
Feb 09, 2022 11.38 12.23 11.25 11.27 63,834 +0.16(+1.44%)
Feb 08, 2022 10.94 11.43 10.61 11.11 44,882 +0.20(+1.83%)
Feb 07, 2022 11.65 11.65 10.76 10.91 221,750 -1.04(-8.70%)
Feb 04, 2022 12.34 12.40 11.40 11.95 160,353 -0.20(-1.65%)
Feb 03, 2022 13.02 12.01 12.15 71,907 -1.21(-9.06%)
Feb 02, 2022 13.75 13.76 12.85 13.36 66,464 -0.03(-0.22%)
Feb 01, 2022 12.80 13.91 12.54 13.39 166,162 +0.99(+7.98%)
Jan 28, 2022 12.20 12.95 11.44 12.40 95,222 +0.10(+0.81%)
Jan 27, 2022 13.25 13.25 12.11 12.30 102,174 -0.85(-6.46%)
Jan 26, 2022 13.86 13.86 12.75 13.15 129,481 -0.37(-2.74%)
Jan 25, 2022 13.45 14.19 12.78 13.52 134,839 -0.02(-0.15%)
Jan 24, 2022 13.47 14.20 13.03 13.54 378,274 -0.53(-3.77%)
Jan 21, 2022 14.75 14.86 14.07 14.07 74,341 -0.78(-5.25%)
Jan 20, 2022 15.60 15.73 14.69 14.85 121,061 -0.60(-3.88%)
Jan 19, 2022 15.00 16.07 14.85 15.45 309,449 +1.45(+10.36%)
Jan 18, 2022 15.34 15.59 13.78 14.00 194,110 -1.38(-8.97%)
Jan 14, 2022 15.38 0 +0.27(+1.79%)
Jan 13, 2022 15.11 15.28 14.78 15.11 78,346 -0.02(-0.13%)
Jan 12, 2022 15.85 15.90 14.80 15.13 55,499 -0.77(-4.84%)
Jan 11, 2022 14.85 15.90 14.85 15.90 69,549 +1.19(+8.09%)
Jan 10, 2022 14.64 14.99 14.21 14.71 184,281 -0.25(-1.67%)
Jan 07, 2022 14.95 15.57 14.80 14.96 73,877 -0.07(-0.47%)
Jan 06, 2022 15.06 15.31 14.16 15.03 163,911 -0.14(-0.92%)
Jan 05, 2022 15.56 15.94 14.76 15.17 83,450 -0.29(-1.88%)
Jan 04, 2022 16.82 17.83 15.35 15.46 157,068 -0.06(-0.39%)
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.