Renalytix PLC (RNLX)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 0.3515 | 0.0468 | 15.36 | 0.3047 | 0.37 | 0.3047 | 1036451 |
| 1721946900 | 0.3047 | 0.0107 | 3.64 | 0.294 | 0.307 | 0.2903 | 126136 |
| 1721860500 | 0.294 | -0.0124 | -4.05 | 0.2931 | 0.3062 | 0.2903 | 270906 |
| 1721774100 | 0.3064 | 0.0036 | 1.19 | 0.2945999 | 0.3081999 | 0.29 | 440793 |
| 1721687700 | 0.3028 | 0.0101 | 3.45 | 0.3015 | 0.3076999 | 0.2814999 | 479961 |
| 1721428500 | 0.2927 | -0.0148 | -4.81 | 0.3001 | 0.3129 | 0.2916 | 319743 |
| 1721342100 | 0.3075 | -0.0227 | -6.87 | 0.3315 | 0.3315 | 0.295 | 599424 |
| 1721255700 | 0.3302 | -0.0137 | -3.98 | 0.334 | 0.3444 | 0.3231 | 524164 |
| 1721169300 | 0.3439 | 0.0139 | 4.21 | 0.315 | 0.3489 | 0.299 | 1474860 |
| 1721082900 | 0.33 | -0.019 | -5.44 | 0.3207999 | 0.3399 | 0.28 | 2150702 |
| 1720823700 | 0.349 | -0.0224 | -6.03 | 0.328 | 0.374 | 0.2906 | 5012253 |
| 1720737300 | 0.3714 | 0.0695 | 23.02 | 0.4512 | 0.4836 | 0.3025 | 80366872 |
| 1720650900 | 0.3019 | 0.0129 | 4.46 | 0.29 | 0.3059 | 0.2844 | 179019 |
| 1720564500 | 0.289 | 0.0156001 | 5.71 | 0.2799 | 0.289 | 0.2681 | 255501 |
| 1720478100 | 0.2733999 | 0.0162999 | 6.34 | 0.2488 | 0.27459 | 0.2488 | 148584 |
| 1720218900 | 0.2571 | 0.006 | 2.39 | 0.2657 | 0.2657 | 0.2345 | 355897 |
| 1720040640 | 0.2511 | -0.0017 | -0.67 | 0.2542 | 0.2549 | 0.248 | 91841 |
| 1719959700 | 0.2528 | 0.0019 | 0.76 | 0.2551 | 0.2658 | 0.2511 | 204210 |
| 1719873300 | 0.2509 | 0.0199 | 8.61 | 0.2449 | 0.2574 | 0.237201 | 266967 |
| 1719614100 | 0.231 | -0.0281 | -10.85 | 0.256 | 0.281 | 0.22 | 863459 |
| 1719527700 | 0.2591 | 0.0088 | 3.52 | 0.274 | 0.28 | 0.255 | 597577 |
| 1719441300 | 0.2503 | -0.1021 | -28.97 | 0.35 | 0.3524 | 0.25 | 1419650 |
| 1719354900 | 0.3524 | -0.1047 | -22.91 | 0.43 | 0.43 | 0.35 | 674879 |
| 1719268500 | 0.4571 | 0.0049 | 1.08 | 0.4536 | 0.4649 | 0.4501 | 58367 |
| 1719009300 | 0.4522 | -0.0248 | -5.20 | 0.4772 | 0.4774 | 0.4471 | 127970 |
| 1718922900 | 0.477 | -0.0215 | -4.31 | 0.5 | 0.5 | 0.4751 | 120540 |
| 1718750100 | 0.4985 | 0.0393 | 8.56 | 0.4697 | 0.5124 | 0.45 | 244785 |
| 1718663700 | 0.4592 | -0.0487 | -9.59 | 0.5074 | 0.5074 | 0.4324 | 386614 |
| 1718404500 | 0.5079 | 0.039101 | 8.34 | 0.5255 | 0.5933 | 0.48 | 1863648 |
| 1718318100 | 0.468799 | 0.008899 | 1.93 | 0.46 | 0.4745 | 0.4502 | 123597 |
| 1718231700 | 0.4599 | -0.014 | -2.95 | 0.46 | 0.4723 | 0.4571 | 106842 |
| 1718145300 | 0.4739 | 0.0065 | 1.39 | 0.4636 | 0.4755 | 0.4621 | 48488 |
| 1718058900 | 0.4674 | 0.0164 | 3.64 | 0.464 | 0.4674 | 0.44875 | 68015 |
| 1717799700 | 0.451 | -0.0049 | -1.07 | 0.4506 | 0.46 | 0.4501 | 76262 |
| 1717713300 | 0.4559 | -0.0107 | -2.29 | 0.4124 | 0.4899 | 0.4001 | 349625 |
| 1717626900 | 0.4666 | 0.0155 | 3.44 | 0.46 | 0.4725 | 0.43 | 229865 |
| 1717540500 | 0.4511 | 0.0174 | 4.01 | 0.43 | 0.4606 | 0.4135 | 178010 |
| 1717454100 | 0.4337 | 0.0189 | 4.56 | 0.436 | 0.4402 | 0.42 | 158265 |
| 1717194900 | 0.4148 | 0.0547001 | 15.19 | 0.3635 | 0.4148 | 0.36 | 197824 |
| 1717108500 | 0.3600999 | -0.0446 | -11.02 | 0.4149 | 0.4149 | 0.3497 | 552230 |
| 1717022100 | 0.4047 | -0.0254 | -5.91 | 0.4206 | 0.439 | 0.3911 | 185794 |
| 1716935700 | 0.4301 | 0.004792 | 1.13 | 0.464 | 0.4649 | 0.4011 | 231081 |
| 1716590100 | 0.425308 | 0.033508 | 8.55 | 0.4089999 | 0.4274 | 0.3918 | 67564 |
| 1716503700 | 0.3918 | -0.0463 | -10.57 | 0.435 | 0.4381 | 0.384998 | 415350 |
| 1716417300 | 0.4381 | 0.0025 | 0.57 | 0.45 | 0.4524 | 0.423 | 198999 |
| 1716330900 | 0.4356 | -0.0801 | -15.53 | 0.5189 | 0.5189 | 0.4351 | 267327 |
| 1716244500 | 0.5157 | 0.0026 | 0.51 | 0.5199 | 0.5199 | 0.512 | 105017 |
| 1715985300 | 0.5131 | -0.0758 | -12.87 | 0.588 | 0.5891 | 0.51 | 383585 |
| 1715898900 | 0.5889 | 0.0219001 | 3.86 | 0.588 | 0.599 | 0.577 | 122208 |
| 1715812500 | 0.5669999 | -0.098 | -14.74 | 0.665 | 0.68 | 0.5116 | 870053 |
| 1715726100 | 0.665 | 0.0459 | 7.41 | 0.63 | 0.6733 | 0.6298 | 117995 |
| 1715639700 | 0.6191 | 0.0021 | 0.34 | 0.62 | 0.622 | 0.61 | 86346 |
| 1715380500 | 0.617 | -0.0164 | -2.59 | 0.6343 | 0.6343 | 0.6075 | 235765 |
| 1715294100 | 0.6334 | -0.0076 | -1.19 | 0.6452 | 0.6518 | 0.621 | 180052 |
| 1715207700 | 0.641 | -0.0501 | -7.25 | 0.6899999 | 0.6911 | 0.6405 | 216206 |
| 1715121300 | 0.6911 | 0.0012 | 0.17 | 0.68 | 0.7379 | 0.68 | 235124 |
| 1715034900 | 0.6899 | -0.0102 | -1.46 | 0.7099 | 0.7099 | 0.67 | 161878 |
| 1714775700 | 0.7000999 | -0.0589 | -7.76 | 0.7711 | 0.798 | 0.631 | 217524 |
| 1714689300 | 0.759 | -0.031 | -3.92 | 0.7792 | 0.89 | 0.729999 | 532721 |
| 1714602900 | 0.79 | 0.0971 | 14.01 | 0.6899999 | 0.8 | 0.6899999 | 251356 |
| 1714516500 | 0.6929 | 0.0169 | 2.50 | 0.6899 | 0.7166 | 0.650635 | 564501 |
| 1714430100 | 0.676 | 0.0472 | 7.51 | 0.64 | 0.6933009 | 0.64 | 484911 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
