Renalytix Plc (RNLXY)
OTCMKTS
· Delayed Price · Currency is USD
0.2468
+0.0258 (11.67%)
Apr 25, 2025, 4:00 PM EDT
Renalytix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -7.24% | 6,354 |
| Apr 24, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -7.92% | 22,828 |
| Apr 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.67% | 10,370 |
| Apr 22, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 16.29% | 13,882 |
| Apr 21, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.99% | 5,388 |
| Apr 17, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | 0.30% | 4,157 |
| Apr 16, 2025 | 0.20 | 0.24 | 0.20 | 0.20 | 0.20 | -5.74% | 1,000 |
| Apr 15, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 1.24% | 4,933 |
| Apr 14, 2025 | 0.24 | 0.24 | 0.20 | 0.21 | 0.21 | -4.55% | 3,300 |
| Apr 11, 2025 | 0.24 | 0.24 | 0.20 | 0.22 | 0.22 | 4.76% | 8,184 |
| Apr 10, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 5.00% | 786 |
| Apr 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,309 |
| Apr 8, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -0.50% | 18,083 |
| Apr 7, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -4.29% | 8,789 |
| Apr 4, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -8.70% | 17,777 |
| Apr 3, 2025 | 0.23 | 0.23 | 0.20 | 0.23 | 0.23 | 15.00% | 24,926 |
| Apr 2, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 12,224 |
| Apr 1, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | 11,638 |
| Mar 31, 2025 | 0.18 | 0.23 | 0.18 | 0.22 | 0.22 | 10.00% | 31,150 |
| Mar 28, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -7.08% | 10,254 |
| Mar 27, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 6.19% | 160,412 |
| Mar 26, 2025 | 0.20 | 0.24 | 0.20 | 0.20 | 0.20 | -20.51% | 151,746 |
| Mar 25, 2025 | 0.23 | 0.26 | 0.21 | 0.26 | 0.26 | - | 22,144 |
| Mar 24, 2025 | 0.16 | 0.26 | 0.16 | 0.26 | 0.26 | - | 73,966 |
| Mar 21, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 0.59% | 130,327 |
| Mar 20, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 5.63% | 49,540 |
| Mar 19, 2025 | 0.24 | 0.24 | 0.20 | 0.24 | 0.24 | 2.13% | 46,306 |
| Mar 18, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 14.58% | 45,574 |
| Mar 17, 2025 | 0.21 | 0.25 | 0.21 | 0.21 | 0.21 | -8.84% | 17,674 |
| Mar 14, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 3.93% | 23,152 |
| Mar 13, 2025 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 6.07% | 66,950 |
| Mar 12, 2025 | 0.18 | 0.25 | 0.18 | 0.20 | 0.20 | -3.95% | 100,226 |
| Mar 11, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -3.41% | 69,840 |
| Mar 10, 2025 | 0.23 | 0.25 | 0.20 | 0.22 | 0.22 | -15.38% | 134,102 |
| Mar 7, 2025 | 0.24 | 0.26 | 0.23 | 0.26 | 0.26 | 5.01% | 1,370 |
| Mar 6, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | -4.77% | 8,751 |
| Mar 5, 2025 | 0.27 | 0.27 | 0.22 | 0.26 | 0.26 | 10.29% | 9,516 |
| Mar 4, 2025 | 0.23 | 0.27 | 0.23 | 0.24 | 0.24 | -11.04% | 8,631 |
| Mar 3, 2025 | 0.26 | 0.27 | 0.23 | 0.27 | 0.27 | 8.16% | 55,874 |
| Feb 28, 2025 | 0.25 | 0.27 | 0.22 | 0.25 | 0.25 | -1.49% | 19,043 |
| Feb 27, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.03% | 11,520 |
| Feb 26, 2025 | 0.26 | 0.27 | 0.22 | 0.27 | 0.27 | 7.00% | 26,780 |
| Feb 25, 2025 | 0.23 | 0.27 | 0.23 | 0.25 | 0.25 | 12.11% | 12,662 |
| Feb 24, 2025 | 0.26 | 0.26 | 0.22 | 0.22 | 0.22 | -7.08% | 39,527 |
| Feb 21, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -8.57% | 3,508 |
| Feb 20, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | - | 24,807 |
| Feb 19, 2025 | 0.24 | 0.28 | 0.24 | 0.26 | 0.26 | -2.78% | 6,594 |
| Feb 18, 2025 | 0.27 | 0.27 | 0.24 | 0.27 | 0.27 | 0.93% | 181,455 |
| Feb 14, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | - | 3,424 |
| Feb 13, 2025 | 0.23 | 0.27 | 0.22 | 0.27 | 0.27 | - | 42,793 |