U.S. markets open in 3 hours 53 minutes

Renalytix Plc (RNLX)

NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.5157+0.0026 (+0.51%)
Al cierre: 04:00PM EDT
0.5100 -0.01 (-1.11%)
Fuera de horario: 07:14PM EDT
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 may 20240.52000.52000.51200.51600.5160104,800
17 may 20240.58800.58800.51000.51300.5130384,400
16 may 20240.58800.59900.57700.58900.5890122,200
15 may 20240.66500.68000.51200.56700.5670875,600
14 may 20240.63000.67300.63000.66500.6650118,600
13 may 20240.62000.62200.61000.61900.619087,000
10 may 20240.63400.63400.60800.61700.6170238,100
09 may 20240.64500.65200.62100.63300.6330180,100
08 may 20240.69000.69100.64100.64100.6410216,600
07 may 20240.68000.73800.68000.69100.6910237,600
06 may 20240.71000.71000.67000.69000.6900161,700
03 may 20240.77100.79800.63100.70000.7000217,900
02 may 20240.77900.89000.73000.75900.7590532,700
01 may 20240.69000.80000.69000.79000.7900251,200
30 abr 20240.69000.71700.65100.69300.6930564,500
29 abr 20240.64000.69300.64000.67600.6760484,900
26 abr 20240.66900.66900.59000.62900.6290618,400
25 abr 20240.64000.64000.62000.62400.6240202,500
24 abr 20240.70000.70800.62000.63600.6360320,900
23 abr 20240.74700.74700.69700.70000.7000201,400
22 abr 20240.80000.81000.68000.74700.7470204,800
19 abr 20240.78200.81000.77100.80200.802028,100
18 abr 20240.83000.83000.73000.78500.7850209,400
17 abr 20240.85300.88500.81000.83000.8300123,800
16 abr 20240.84000.84000.79000.82500.825083,500
15 abr 20240.91000.91000.83200.84300.8430123,300
12 abr 20240.92800.94000.87000.89300.893090,300
11 abr 20240.84400.92900.82900.92800.9280292,000
10 abr 20240.84900.86000.81100.85400.854054,500
09 abr 20240.81600.88000.81000.84900.8490170,600
08 abr 20240.78600.84000.78100.80100.801060,300
05 abr 20240.77000.83900.77000.80000.8000388,800
04 abr 20240.80000.83000.77000.78400.7840177,800
03 abr 20240.80000.85800.76200.80900.8090177,500
02 abr 20240.82000.86000.81000.85000.8500149,500
01 abr 20240.87000.87900.81000.82500.8250235,800
28 mar 20240.91000.93000.79000.86000.8600380,800
27 mar 20240.88000.93900.88000.91000.9100170,300
26 mar 20240.90000.91000.87100.88400.8840162,100
25 mar 20240.95000.98000.87100.90700.9070418,100
22 mar 20240.92001.05000.86000.98700.9870402,700
21 mar 20240.91000.95000.91000.92100.9210163,800
20 mar 20241.00001.01000.91000.91000.9100230,500
19 mar 20240.97001.04000.94501.00001.0000281,200
18 mar 20240.87901.16900.85001.04001.0400556,900
15 mar 20240.85600.91000.80700.86000.8600202,300
14 mar 20240.83100.94000.83000.87900.8790375,400
13 mar 20240.81000.87000.79000.80500.8050765,000
12 mar 20240.82400.94000.80800.90900.90901,436,900
11 mar 20241.05001.15001.01001.14001.1400596,900
08 mar 20241.11001.14001.03001.09001.0900870,300
07 mar 20241.11001.20001.08001.17001.1700465,000
06 mar 20241.15001.21001.05001.19001.19001,397,000
05 mar 20241.29001.45001.23001.31001.31001,956,100
04 mar 20241.48001.77001.22001.47001.470026,520,600
01 mar 20241.13001.22001.01001.04001.04001,383,400
29 feb 20240.85001.29000.84001.17001.17003,416,800
28 feb 20240.84100.84700.80000.83000.8300225,300
27 feb 20240.74200.82500.73400.82500.8250241,200
26 feb 20240.71000.75000.64000.74200.7420128,800
23 feb 20240.72600.72600.58000.67200.6720193,500
22 feb 20240.67600.78000.66500.74300.7430362,700
21 feb 20240.70400.72400.65100.67600.6760207,200
20 feb 20240.80000.80000.69000.75000.7500432,900
16 feb 20240.77700.86000.71200.84900.8490719,400
15 feb 20240.90000.96000.70000.78500.78502,272,500
14 feb 20241.19001.38001.07001.21001.21001,663,300
13 feb 20241.37001.66000.98001.41001.41007,376,400
12 feb 20240.41002.40000.39801.25001.250052,155,100
09 feb 20240.44800.44800.35100.38100.38101,700,200
08 feb 20240.26500.54800.26500.54100.54104,869,400
07 feb 20240.26000.28500.26000.27500.2750132,400
06 feb 20240.28400.29300.25100.26200.262077,600
05 feb 20240.33000.33000.28000.28400.2840110,500
02 feb 20240.32000.32000.28400.31200.312042,600
01 feb 20240.32000.32000.30000.30000.300058,900
31 ene 20240.33000.33000.30000.31700.317026,800
30 ene 20240.32100.32100.31200.32000.320051,000
29 ene 20240.32000.32000.30000.32000.320058,200
26 ene 20240.32000.33000.30900.32000.320045,900
25 ene 20240.31500.32100.30000.31100.311086,800
24 ene 20240.30400.32900.29000.32000.320074,300
23 ene 20240.32200.32200.28000.29000.2900121,900
22 ene 20240.26700.33900.25000.30000.3000474,200
19 ene 20240.26600.26800.24500.26000.2600228,700
18 ene 20240.30200.32000.26000.26100.2610204,700
17 ene 20240.29000.31000.28700.28700.2870241,300
16 ene 20240.31600.32500.30000.30100.3010165,000
12 ene 20240.34500.34500.31200.32000.3200193,100
11 ene 20240.32000.37100.32000.34600.3460679,700
10 ene 20240.37400.38000.33700.34300.34303,264,400
09 ene 20240.42400.43200.40000.40300.403064,200
08 ene 20240.44000.44000.42000.42400.424048,200
05 ene 20240.43600.44800.41100.44000.440059,900
04 ene 20240.46300.48000.41000.45000.4500136,600
03 ene 20240.49000.49500.41400.46000.4600220,600
02 ene 20240.42000.53000.41000.42500.4250202,300
29 dic 20230.45500.46500.37500.39000.3900243,100
28 dic 20230.49000.49600.45000.45000.4500129,400
27 dic 20230.60000.60000.49600.49600.4960175,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...