Renalytix Plc (RNLXY)
OTCMKTS
· Delayed Price · Currency is USD
0.152
+0.002 (1.40%)
Oct 24, 2024, 3:58 PM EDT
Renalytix Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 0.17 | 0.19 | 0.15 | 0.15 | - | 1.33% | 19,100 |
Oct 23, 2024 | 0.19 | 0.19 | 0.15 | 0.15 | - | - | 129,200 |
Oct 22, 2024 | 0.15 | 0.16 | 0.15 | 0.15 | - | -1.32% | 40,700 |
Oct 21, 2024 | 0.16 | 0.16 | 0.15 | 0.15 | - | 1.33% | 57,400 |
Oct 18, 2024 | 0.16 | 0.16 | 0.15 | 0.15 | - | - | 60,100 |
Oct 17, 2024 | 0.16 | 0.17 | 0.13 | 0.15 | - | -1.32% | 250,500 |
Oct 16, 2024 | 0.16 | 0.17 | 0.15 | 0.15 | - | -2.56% | 91,800 |
Oct 15, 2024 | 0.16 | 0.17 | 0.16 | 0.16 | - | 1.96% | 98,600 |
Oct 14, 2024 | 0.16 | 0.17 | 0.15 | 0.15 | - | 1.32% | 78,900 |
Oct 11, 2024 | 0.16 | 0.17 | 0.15 | 0.15 | - | 0.67% | 134,400 |
Oct 10, 2024 | 0.15 | 0.16 | 0.14 | 0.15 | - | 1.35% | 567,400 |
Oct 9, 2024 | 0.15 | 0.16 | 0.14 | 0.15 | - | -7.50% | 325,300 |
Oct 8, 2024 | 0.12 | 0.18 | 0.12 | 0.16 | - | -22.71% | 1,590,300 |
Oct 7, 2024 | 0.21 | 0.23 | 0.19 | 0.21 | - | 5.61% | 801,900 |
Oct 4, 2024 | 0.19 | 0.20 | 0.18 | 0.20 | - | 7.69% | 284,300 |
Oct 3, 2024 | 0.19 | 0.20 | 0.18 | 0.18 | - | -4.71% | 439,900 |
Oct 2, 2024 | 0.20 | 0.21 | 0.18 | 0.19 | - | -10.33% | 657,200 |
Oct 1, 2024 | 0.25 | 0.25 | 0.21 | 0.21 | - | 1.91% | 439,500 |
Sep 30, 2024 | 0.26 | 0.27 | 0.21 | 0.21 | - | -20.23% | 910,600 |
Sep 27, 2024 | 0.27 | 0.28 | 0.26 | 0.26 | - | -1.87% | 179,400 |
Sep 26, 2024 | 0.27 | 0.28 | 0.26 | 0.27 | - | 1.91% | 155,600 |
Sep 25, 2024 | 0.29 | 0.29 | 0.26 | 0.26 | - | -7.09% | 104,600 |
Sep 24, 2024 | 0.29 | 0.29 | 0.27 | 0.28 | - | 7.22% | 230,100 |
Sep 23, 2024 | 0.28 | 0.28 | 0.26 | 0.26 | - | -7.72% | 236,400 |
Sep 20, 2024 | 0.29 | 0.30 | 0.28 | 0.29 | - | -3.06% | 102,900 |
Sep 19, 2024 | 0.29 | 0.30 | 0.28 | 0.29 | - | 1.03% | 70,600 |
Sep 18, 2024 | 0.30 | 0.30 | 0.28 | 0.29 | - | 0.34% | 97,700 |
Sep 17, 2024 | 0.29 | 0.30 | 0.29 | 0.29 | - | 3.20% | 72,700 |
Sep 16, 2024 | 0.30 | 0.30 | 0.28 | 0.28 | - | -3.77% | 244,900 |
Sep 13, 2024 | 0.28 | 0.29 | 0.28 | 0.29 | - | 4.29% | 121,400 |
Sep 12, 2024 | 0.30 | 0.30 | 0.27 | 0.28 | - | -6.35% | 300,500 |
Sep 11, 2024 | 0.29 | 0.31 | 0.28 | 0.30 | - | 5.28% | 355,700 |
Sep 10, 2024 | 0.29 | 0.30 | 0.28 | 0.28 | - | 1.07% | 105,100 |
Sep 9, 2024 | 0.28 | 0.32 | 0.28 | 0.28 | - | -6.02% | 672,800 |
Sep 6, 2024 | 0.29 | 0.30 | 0.28 | 0.30 | - | 3.82% | 228,300 |
Sep 5, 2024 | 0.30 | 0.30 | 0.28 | 0.29 | - | -2.37% | 236,400 |
Sep 4, 2024 | 0.28 | 0.32 | 0.25 | 0.30 | - | 5.36% | 865,300 |
Sep 3, 2024 | 0.29 | 0.29 | 0.26 | 0.28 | - | -10.83% | 1,069,300 |
Aug 30, 2024 | 0.31 | 0.32 | 0.26 | 0.31 | - | 7.17% | 15,132,700 |
Aug 29, 2024 | 0.32 | 0.34 | 0.29 | 0.29 | - | -8.72% | 277,600 |
Aug 28, 2024 | 0.35 | 0.35 | 0.32 | 0.32 | - | -2.73% | 58,100 |
Aug 27, 2024 | 0.34 | 0.34 | 0.33 | 0.33 | - | -2.94% | 136,700 |
Aug 26, 2024 | 0.32 | 0.35 | 0.32 | 0.34 | - | 5.26% | 102,700 |
Aug 23, 2024 | 0.34 | 0.36 | 0.32 | 0.32 | - | -5.00% | 189,000 |
Aug 22, 2024 | 0.34 | 0.35 | 0.33 | 0.34 | - | - | 201,000 |
Aug 21, 2024 | 0.31 | 0.34 | 0.28 | 0.34 | - | 8.97% | 449,200 |
Aug 20, 2024 | 0.36 | 0.36 | 0.31 | 0.31 | - | -23.15% | 1,096,300 |
Aug 19, 2024 | 0.40 | 0.42 | 0.37 | 0.41 | - | 6.01% | 240,800 |
Aug 16, 2024 | 0.38 | 0.39 | 0.36 | 0.38 | - | 3.51% | 121,000 |
Aug 15, 2024 | 0.36 | 0.40 | 0.36 | 0.37 | - | 2.49% | 138,200 |
Aug 14, 2024 | 0.42 | 0.42 | 0.35 | 0.36 | - | -11.95% | 236,100 |
Aug 13, 2024 | 0.39 | 0.41 | 0.38 | 0.41 | - | 9.04% | 204,100 |
Aug 12, 2024 | 0.38 | 0.39 | 0.36 | 0.38 | - | 1.08% | 140,300 |
Aug 9, 2024 | 0.38 | 0.41 | 0.37 | 0.37 | - | 3.91% | 293,900 |
Aug 8, 2024 | 0.38 | 0.38 | 0.35 | 0.36 | - | 0.56% | 261,500 |
Aug 7, 2024 | 0.37 | 0.40 | 0.35 | 0.36 | - | -3.78% | 233,700 |
Aug 6, 2024 | 0.37 | 0.38 | 0.33 | 0.37 | - | 5.41% | 360,400 |
Aug 5, 2024 | 0.33 | 0.37 | 0.30 | 0.35 | - | -8.83% | 781,800 |
Aug 2, 2024 | 0.36 | 0.41 | 0.31 | 0.39 | - | -7.23% | 1,002,100 |
Aug 1, 2024 | 0.48 | 0.49 | 0.41 | 0.42 | - | -7.78% | 755,900 |
Jul 31, 2024 | 0.43 | 0.50 | 0.42 | 0.45 | - | 4.17% | 1,631,200 |
Jul 30, 2024 | 0.46 | 0.46 | 0.39 | 0.43 | - | 5.37% | 1,480,400 |
Jul 29, 2024 | 0.37 | 0.48 | 0.36 | 0.41 | - | 16.48% | 5,472,600 |
Jul 26, 2024 | 0.31 | 0.37 | 0.31 | 0.35 | - | 15.41% | 1,036,800 |
Jul 25, 2024 | 0.28 | 0.31 | 0.28 | 0.31 | - | 3.74% | 137,300 |
Jul 24, 2024 | 0.30 | 0.31 | 0.29 | 0.29 | - | -3.92% | 286,200 |
Jul 23, 2024 | 0.30 | 0.31 | 0.29 | 0.31 | - | 2.34% | 441,100 |
Jul 22, 2024 | 0.30 | 0.31 | 0.28 | 0.30 | - | 2.05% | 511,300 |
Jul 19, 2024 | 0.30 | 0.31 | 0.29 | 0.29 | - | -4.87% | 322,600 |
Jul 18, 2024 | 0.33 | 0.33 | 0.30 | 0.31 | - | -6.67% | 604,100 |
Jul 17, 2024 | 0.32 | 0.34 | 0.32 | 0.33 | - | -4.07% | 532,800 |
Jul 16, 2024 | 0.32 | 0.35 | 0.30 | 0.34 | - | 4.24% | 1,486,400 |
Jul 15, 2024 | 0.32 | 0.34 | 0.28 | 0.33 | - | -5.44% | 2,176,300 |
Jul 12, 2024 | 0.33 | 0.37 | 0.29 | 0.35 | - | -5.93% | 5,121,500 |
Jul 11, 2024 | 0.46 | 0.49 | 0.30 | 0.37 | - | 22.85% | 85,313,300 |
Jul 10, 2024 | 0.29 | 0.31 | 0.28 | 0.30 | - | 4.50% | 180,000 |
Jul 9, 2024 | 0.28 | 0.29 | 0.27 | 0.29 | - | 5.86% | 255,500 |
Jul 8, 2024 | 0.25 | 0.28 | 0.25 | 0.27 | - | 6.23% | 148,600 |
Jul 5, 2024 | 0.27 | 0.27 | 0.24 | 0.26 | - | 2.80% | 363,400 |
Jul 3, 2024 | 0.25 | 0.26 | 0.25 | 0.25 | - | -1.19% | 91,800 |
Jul 2, 2024 | 0.26 | 0.27 | 0.25 | 0.25 | - | 0.80% | 204,200 |
Jul 1, 2024 | 0.25 | 0.26 | 0.24 | 0.25 | - | 8.66% | 267,000 |
Jun 28, 2024 | 0.26 | 0.28 | 0.22 | 0.23 | - | -10.81% | 863,900 |
Jun 27, 2024 | 0.27 | 0.28 | 0.26 | 0.26 | - | 3.60% | 599,100 |
Jun 26, 2024 | 0.35 | 0.35 | 0.25 | 0.25 | - | -28.98% | 1,430,900 |
Jun 25, 2024 | 0.43 | 0.43 | 0.35 | 0.35 | - | -22.98% | 693,000 |
Jun 24, 2024 | 0.45 | 0.47 | 0.45 | 0.46 | - | 1.11% | 59,100 |
Jun 21, 2024 | 0.48 | 0.48 | 0.45 | 0.45 | - | -5.24% | 128,700 |
Jun 20, 2024 | 0.50 | 0.50 | 0.48 | 0.48 | - | -4.41% | 125,500 |
Jun 18, 2024 | 0.47 | 0.51 | 0.45 | 0.50 | - | 8.71% | 244,600 |
Jun 17, 2024 | 0.51 | 0.51 | 0.43 | 0.46 | - | -9.65% | 388,700 |
Jun 14, 2024 | 0.53 | 0.59 | 0.48 | 0.51 | - | 8.32% | 1,865,400 |
Jun 13, 2024 | 0.46 | 0.48 | 0.45 | 0.47 | - | 1.96% | 127,100 |
Jun 12, 2024 | 0.46 | 0.47 | 0.46 | 0.46 | - | -2.95% | 112,400 |
Jun 11, 2024 | 0.46 | 0.48 | 0.46 | 0.47 | - | 1.50% | 48,500 |
Jun 10, 2024 | 0.46 | 0.47 | 0.45 | 0.47 | - | 3.55% | 69,100 |
Jun 7, 2024 | 0.46 | 0.46 | 0.45 | 0.45 | - | -1.10% | 77,400 |
Jun 6, 2024 | 0.41 | 0.49 | 0.40 | 0.46 | - | -2.36% | 351,400 |
Jun 5, 2024 | 0.46 | 0.47 | 0.43 | 0.47 | - | 3.55% | 276,400 |
Jun 4, 2024 | 0.43 | 0.46 | 0.41 | 0.45 | - | 3.92% | 178,000 |