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