Renalytix Plc (RNLXY)
OTCMKTS · Delayed Price · Currency is USD
4.000
-0.170 (-4.08%)
At close: Sep 24, 2026
RNLXY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -4.08% | 269 |
| Sep 23, 2026 | 3.89 | 4.17 | 3.89 | 4.17 | 4.17 | 4.25% | 755 |
| Sep 22, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -3.61% | 5,593 |
| Sep 21, 2026 | 4.00 | 4.15 | 4.00 | 4.15 | 4.15 | - | 1,449 |
| Sep 18, 2026 | 4.00 | 4.15 | 4.00 | 4.15 | 4.15 | - | 530 |
| Sep 17, 2026 | 4.00 | 4.15 | 4.00 | 4.15 | 4.15 | -0.48% | 1,200 |
| Sep 15, 2026 | 4.00 | 4.17 | 4.00 | 4.17 | 4.17 | 2.46% | 1,358 |
| Sep 14, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -3.10% | 7,017 |
| Sep 11, 2026 | 4.42 | 4.42 | 4.20 | 4.20 | 4.20 | 7.69% | 801 |
| Sep 10, 2026 | 3.88 | 3.90 | 3.88 | 3.90 | 3.90 | 1.43% | 652 |
| Sep 8, 2026 | 3.85 | 3.85 | 3.69 | 3.85 | 3.85 | -7.35% | 1,286 |
| Sep 4, 2026 | 4.49 | 4.64 | 4.15 | 4.15 | 4.15 | -7.47% | 5,256 |
| Sep 3, 2026 | 4.50 | 4.50 | 4.23 | 4.49 | 4.49 | 1.93% | 8,500 |
| Sep 2, 2026 | 3.31 | 4.40 | 3.31 | 4.40 | 4.40 | 13.58% | 6,654 |
| Sep 1, 2026 | 2.95 | 3.93 | 2.80 | 3.87 | 3.87 | 46.52% | 26,195 |
| Aug 31, 2026 | 2.63 | 2.70 | 2.63 | 2.64 | 2.64 | -0.60% | 702 |
| Aug 28, 2026 | 2.82 | 2.82 | 2.55 | 2.66 | 2.66 | -7.32% | 3,433 |
| Aug 27, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87% | 184 |
| Aug 26, 2026 | 2.91 | 2.91 | 2.79 | 2.79 | 2.79 | 1.45% | 505 |
| Aug 25, 2026 | 2.75 | 2.95 | 2.75 | 2.75 | 2.75 | 1.48% | 820 |
| Aug 24, 2026 | 2.75 | 2.75 | 2.66 | 2.71 | 2.71 | - | 9,501 |
| Aug 21, 2026 | 2.68 | 2.71 | 2.68 | 2.71 | 2.71 | -1.99% | 489 |
| Aug 20, 2026 | 2.78 | 2.78 | 2.77 | 2.77 | 2.77 | 0.36% | 520 |
| Aug 19, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -2.48% | 202 |
| Aug 17, 2026 | 2.93 | 2.93 | 2.78 | 2.83 | 2.83 | 1.81% | 322 |
| Aug 14, 2026 | 2.64 | 2.90 | 2.64 | 2.78 | 2.77 | 5.11% | 8,863 |
| Aug 13, 2026 | 2.77 | 2.77 | 2.64 | 2.64 | 2.64 | -5.85% | 7,693 |
| Aug 12, 2026 | 2.95 | 2.95 | 2.80 | 2.80 | 2.80 | -6.53% | 720 |
| Aug 11, 2026 | 3.19 | 3.19 | 3.00 | 3.00 | 3.00 | -7.69% | 2,716 |
| Aug 10, 2026 | 2.81 | 3.54 | 2.81 | 3.25 | 3.25 | 17.33% | 5,774 |
| Aug 7, 2026 | 2.66 | 2.77 | 2.50 | 2.77 | 2.77 | 10.98% | 120,563 |
| Aug 6, 2026 | 2.15 | 2.55 | 2.15 | 2.50 | 2.50 | 12.51% | 4,213 |
| Aug 5, 2026 | 2.08 | 2.25 | 2.08 | 2.22 | 2.22 | 6.15% | 2,737 |
| Aug 4, 2026 | 1.94 | 2.09 | 1.94 | 2.09 | 2.09 | -2.34% | 2,207 |
| Aug 3, 2026 | 1.98 | 2.14 | 1.98 | 2.14 | 2.14 | 12.63% | 30,933 |
| Jul 31, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.76% | 302 |
| Jul 30, 2026 | 1.77 | 1.99 | 1.70 | 1.92 | 1.91 | -2.32% | 33,000 |
| Jul 28, 2026 | 1.76 | 1.96 | 1.70 | 1.96 | 1.96 | 5.63% | 968 |
| Jul 27, 2026 | 1.95 | 1.95 | 1.86 | 1.86 | 1.86 | -2.34% | 3,374 |
| Jul 24, 2026 | 1.78 | 1.90 | 1.76 | 1.90 | 1.90 | 6.74% | 14,200 |
| Jul 23, 2026 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -11.00% | 2,561 |
| Jul 21, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.04% | 5,009 |
| Jul 20, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 5.95% | 1,202 |
| Jul 17, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -0.27% | 593 |
| Jul 16, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.37% | 1,015 |
| Jul 15, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.52% | 186 |
| Jul 14, 2026 | 1.91 | 2.00 | 1.91 | 1.91 | 1.91 | -7.51% | 6,410 |
| Jul 13, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 2.23% | 4,133 |
| Jul 8, 2026 | 2.06 | 2.06 | 2.01 | 2.02 | 2.02 | -0.98% | 5,633 |
| Jul 6, 2026 | 1.89 | 2.05 | 1.89 | 2.04 | 2.04 | 15.91% | 16,240 |