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 (%)
Sep 29, 2023 1.560 1.646 1.500 1.600 67,671 +0.09(+5.96%)
Sep 28, 2023 1.760 1.760 1.270 1.510 389,725 -0.45(-22.96%)
Sep 27, 2023 2.080 2.100 1.730 1.960 59,732 +0.08(+4.26%)
Sep 26, 2023 2.240 2.240 1.870 1.880 42,154 -0.17(-8.29%)
Sep 25, 2023 2.200 2.100 2.030 2.050 27,551 -0.13(-5.96%)
Sep 22, 2023 2.190 2.290 2.131 2.180 40,302 +0.17(+8.46%)
Sep 21, 2023 1.966 2.070 1.935 2.010 23,602 -0.08(-3.83%)
Sep 20, 2023 2.060 2.090 2.000 2.090 19,817 +0.04(+1.95%)
Sep 19, 2023 2.170 2.170 2.000 2.050 37,200 -0.07(-3.30%)
Sep 18, 2023 2.150 2.290 2.040 2.120 69,635 -0.02(-0.93%)
Sep 15, 2023 2.050 2.140 2.050 2.140 29,181 +0.05(+2.39%)
Sep 14, 2023 2.150 2.253 1.994 2.090 79,260 -0.04(-1.88%)
Sep 13, 2023 2.410 2.410 2.110 2.130 28,715 -0.20(-8.39%)
Sep 12, 2023 2.280 2.410 2.270 2.325 24,552 +0.10(+4.73%)
Sep 11, 2023 2.390 2.470 2.170 2.220 64,446 -0.20(-8.26%)
Sep 08, 2023 2.560 2.760 2.420 2.420 47,057 -0.10(-3.97%)
Sep 07, 2023 2.580 2.700 2.500 2.520 18,940 -0.17(-6.32%)
Sep 06, 2023 2.700 2.780 2.580 2.690 23,435 -0.03(-1.10%)
Sep 05, 2023 2.880 2.900 2.603 2.720 55,005 -0.22(-7.48%)
Sep 01, 2023 2.950 2.950 2.790 2.940 40,682 +0.03(+1.03%)
Aug 31, 2023 3.090 3.090 2.710 2.910 82,037 -0.15(-4.90%)
Aug 30, 2023 3.100 3.140 3.030 3.060 49,589 +0.03(+0.99%)
Aug 29, 2023 3.100 3.140 2.831 3.030 68,553 +0.01(+0.33%)
Aug 28, 2023 3.100 3.100 2.930 3.020 20,004 -0.02(-0.66%)
Aug 25, 2023 2.980 3.080 2.850 3.040 32,665 +0.13(+4.47%)
Aug 24, 2023 2.860 3.000 2.800 2.910 66,678 +0.04(+1.39%)
Aug 23, 2023 2.790 2.900 2.790 2.870 30,908 -0.03(-1.03%)
Aug 22, 2023 2.850 2.930 2.750 2.900 31,548 +0.07(+2.47%)
Aug 21, 2023 2.500 2.955 2.500 2.830 85,761 +0.41(+16.94%)
Aug 18, 2023 2.360 2.520 2.331 2.420 17,294 -0.05(-2.02%)
Aug 17, 2023 2.540 2.585 2.330 2.470 48,501 +0.00(+0.14%)
Aug 16, 2023 2.440 2.620 2.385 2.466 35,195 -0.08(-3.27%)
Aug 15, 2023 2.530 2.680 2.400 2.550 97,012 -0.07(-2.67%)
Aug 14, 2023 2.660 3.050 2.540 2.620 62,201 -0.05(-1.87%)
Aug 11, 2023 2.750 2.940 2.640 2.670 100,428 -0.09(-3.26%)
Aug 10, 2023 2.770 2.931 2.710 2.760 31,464 -0.04(-1.43%)
Aug 09, 2023 2.850 2.920 2.715 2.800 17,590 -0.02(-0.71%)
Aug 08, 2023 2.820 2.870 2.700 2.820 64,142 -0.05(-1.74%)
Aug 07, 2023 2.920 2.930 2.784 2.870 39,109 -0.02(-0.69%)
Aug 04, 2023 2.910 2.920 2.780 2.890 22,537 -0.01(-0.34%)
Aug 03, 2023 2.950 3.030 2.788 2.900 41,247 -0.01(-0.34%)
Aug 02, 2023 2.950 2.950 2.700 2.910 38,552 +0.04(+1.39%)
Aug 01, 2023 2.930 2.950 2.780 2.870 43,240 -0.03(-1.03%)
Jul 31, 2023 2.910 3.009 2.800 2.900 89,743 -0.06(-2.03%)
Jul 28, 2023 2.860 3.020 2.860 2.960 60,013 +0.11(+3.86%)
Jul 27, 2023 3.200 3.200 2.790 2.850 128,316 -0.31(-9.81%)
Jul 26, 2023 3.240 3.300 3.102 3.160 105,716 -0.10(-3.07%)
Jul 25, 2023 3.280 3.330 3.010 3.260 100,032 -0.09(-2.69%)
Jul 24, 2023 3.480 3.627 3.260 3.350 84,765 -0.19(-5.37%)
Jul 21, 2023 3.320 3.660 3.260 3.540 182,126 +0.25(+7.60%)
Jul 20, 2023 3.250 3.440 3.160 3.290 117,048 +0.04(+1.23%)
Jul 19, 2023 3.330 3.410 3.210 3.250 98,020 -0.07(-2.11%)
Jul 18, 2023 3.570 3.570 3.150 3.320 256,628 -0.25(-7.00%)
Jul 17, 2023 3.500 3.640 3.430 3.570 219,772 -0.19(-5.05%)
Jul 14, 2023 3.820 3.950 3.392 3.760 320,922 -0.10(-2.59%)
Jul 13, 2023 3.910 4.038 3.850 3.860 272,389 -0.15(-3.74%)
Jul 12, 2023 3.500 4.030 3.480 4.010 606,148 +0.53(+15.23%)
Jul 11, 2023 3.300 3.500 3.250 3.480 212,080 +0.33(+10.48%)
Jul 10, 2023 3.150 3.410 3.120 3.150 397,747 -0.04(-1.25%)
Jul 07, 2023 2.940 3.230 2.770 3.190 388,982 +0.32(+11.15%)
Jul 06, 2023 2.770 2.910 2.695 2.870 229,231 +0.01(+0.35%)
Jul 05, 2023 2.970 3.080 2.600 2.860 917,128 -0.23(-7.44%)
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.