Renalytix Plc (RENX)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 9.52380952381 | 10.5 | 11.5 | 10.5 | 124795 | 11.5 | DE |
| 4 | -0.25 | -2.12765957447 | 11.75 | 11.75 | 10.25 | 270326 | 10.66515088 | DE |
| 12 | 4.25 | 58.6206896552 | 7.25 | 12.5 | 6.75 | 327234 | 10.17860746 | DE |
| 26 | -3 | -20.6896551724 | 14.5 | 14.5 | 6.75 | 262622 | 9.64849782 | DE |
| 52 | -17 | -59.649122807 | 28.5 | 69.5 | 6.75 | 394553 | 21.63682048 | DE |
| 156 | -378.5 | -97.0512820513 | 390 | 390 | 6.75 | 220056 | 50.80794683 | DE |
| 260 | -333.5 | -96.6666666667 | 345 | 1220 | 6.75 | 167313 | 186.60873844 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 17357 |
| 1739554200 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 12417 |
| 1739467800 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 29042 |
| 1739381400 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11 | 89915 |
| 1739295000 | 11.5 | 1 | 9.52 | 10.5 | 11.5 | 10.5 | 475243 |
| 1739208600 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 48220 |
| 1738949400 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 55709 |
| 1738863000 | 10.5 | 0.25 | 2.44 | 10.5 | 10.5 | 10.5 | 1027212 |
| 1738776600 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 265898 |
| 1738690200 | 10.25 | -0.25 | -2.38 | 10.5 | 10.5 | 10.25 | 317540 |
| 1738603800 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 52621 |
| 1738344600 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 327898 |
| 1738258200 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 413972 |
| 1738171800 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 93648 |
| 1738085400 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 85613 |
| 1737999000 | 10.5 | -0.75 | -6.67 | 11.5 | 11.5 | 10.25 | 1668238 |
| 1737739800 | 11.25 | -0.25 | -2.17 | 11.5 | 11.5 | 11.25 | 44830 |
| 1737653400 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 99252 |
| 1737567000 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 1014 |
| 1737480600 | 11.5 | -0.25 | -2.13 | 11.75 | 11.75 | 11 | 280890 |
| 1737394200 | 11.75 | -0.5 | -4.08 | 12.25 | 12.25 | 11.75 | 109963 |
| 1737135000 | 12.25 | 0.75 | 6.52 | 12.25 | 12.25 | 12.25 | 104233 |
| 1737048600 | 11.5 | -0.25 | -2.13 | 11.75 | 11.75 | 11.5 | 39265 |
| 1736962200 | 11.75 | -0.25 | -2.08 | 12 | 12 | 11.75 | 136447 |
| 1736875800 | 12 | 0 | 0.00 | 12 | 12 | 12 | 25056 |
| 1736789400 | 12 | 0 | 0.00 | 12 | 12 | 12 | 49878 |
| 1736530200 | 12 | 0 | 0.00 | 12 | 12 | 12 | 337143 |
| 1736443800 | 12 | 0.5 | 4.35 | 12 | 12 | 12 | 114455 |
| 1736357400 | 11.5 | -1 | -8.00 | 12.5 | 12.5 | 11.25 | 1114432 |
| 1736271000 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 289676 |
| 1736184600 | 12.5 | 0.7 | 5.93 | 12 | 12.5 | 12 | 617529 |
| 1735925400 | 11.8 | 0.3 | 2.61 | 11.5 | 12 | 11.4 | 719004 |
| 1735839000 | 11.5 | 0.75 | 6.98 | 10.75 | 11.825 | 10.75 | 1212788 |
| 1735666200 | 10.75 | 0.25 | 2.38 | 10.5 | 10.75 | 10.5 | 240993 |
| 1735579800 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 86416 |
| 1735320600 | 10.5 | -0.25 | -2.33 | 10.5 | 10.5 | 10.5 | 70464 |
| 1735061400 | 10.75 | 0.79 | 7.93 | 10.5 | 10.75 | 10.5 | 1207007 |
| 1734975000 | 9.96 | 0.46 | 4.84 | 9.5 | 10.75 | 9.5 | 727848 |
| 1734715800 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 144283 |
| 1734629400 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 91794 |
| 1734543000 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 75499 |
| 1734456600 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 195369 |
| 1734370200 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 26154 |
| 1734111000 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 613465 |
| 1734024600 | 9.5 | 0.5 | 5.56 | 9 | 9.5 | 9 | 708027 |
| 1733938200 | 9 | 0.5 | 5.88 | 8.5 | 9 | 8.5 | 459316 |
| 1733851800 | 8.5 | 0.75 | 9.68 | 7.75 | 8.75 | 7.75 | 1003425 |
| 1733765400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 380454 |
| 1733506200 | 7.75 | 0.5 | 6.90 | 7.25 | 7.75 | 7.25 | 858144 |
| 1733419800 | 7.25 | 0.25 | 3.57 | 7 | 7.25 | 7 | 190375 |
| 1733333400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 79472 |
| 1733247000 | 7 | 0 | 0.00 | 7 | 7 | 7 | 19145 |
| 1733160600 | 7 | 0 | 0.00 | 7 | 7 | 7 | 16363 |
| 1732901400 | 7 | 0.25 | 3.70 | 6.75 | 7 | 6.75 | 173457 |
| 1732815000 | 6.75 | -0.5 | -6.90 | 7.25 | 7.25 | 6.75 | 780250 |
| 1732728600 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 51180 |
| 1732642200 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 177018 |
| 1732555800 | 7.25 | -0.5 | -6.45 | 7.75 | 7.75 | 7.25 | 140618 |
| 1732296600 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.5 | 703791 |
| 1732210200 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 194880 |
| 1732123800 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 147902 |
| 1732037400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 57297 |
| 1731951000 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 22805 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
