Free Trial

Renalytix (RNLX) Stock Chart & Stock Price History

→ READ THIS – If You Missed Out On The AI Boom (From Banyan Hill Publishing) (Ad)
Free RNLX Stock Alerts
$0.64
-0.05 (-7.24%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Renalytix Stock Price Performance

5 Day
Performance
-8.44%
1 Month
Performance
-20.07%
3 Month
Performance
+18.40%
6 Month
Performance
-33.95%
Year-To-Date
Performance
+64.36%
1 Year
Performance
-74.36%
Receive RNLX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Renalytix and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
BREAKING – Pentagon to Spend $20 Billion on “Distributed AI”
BREAKING - Pentagon to Spend $20 Billion on "Distributed AI" The U.S. Space Force calls it a "game changer." And one tiny firm is poised to win the contract to build it.
Discover the name and ticker of this $2 stock here >>>

RNLX Stock Chart for Wednesday, May, 8, 2024

RNLX Chart by TradingView

Renalytix Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2024$0.69$0.69
+0.25%		$0.74$0.68235,124 shs$53.37 million
05/06/2024$0.70$0.69
-1.47%		$0.71$0.67161,518 shs$53.24 million
05/03/2024$0.76$0.70
-7.76%		$0.80$0.63216,879 shs$44.18 million
05/02/2024$0.79$0.76
-3.92%		$0.89$0.73532,721 shs$47.90 million
05/01/2024$0.69$0.79
+13.85%		$0.80$0.69251,232 shs$49.86 million
04/30/2024$0.68$0.69
+2.65%		$0.72$0.65564,501 shs$43.79 million
04/29/2024$0.63$0.68
+7.51%		$0.69$0.64483,973 shs$42.66 million
04/26/2024$0.62$0.63
+0.74%		$0.67$0.59615,282 shs$38.85 million
04/25/2024$0.64$0.62
-1.82%		$0.64$0.62198,632 shs$38.56 million
04/24/2024$0.70$0.64
-9.11%		$0.71$0.62320,856 shs$39.28 million
04/23/2024$0.75$0.70
-6.30%		$0.75$0.70193,809 shs$43.22 million
04/22/2024$0.80$0.75
-6.92%		$0.81$0.68204,300 shs$46.12 million
04/19/2024$0.79$0.80
+1.65%		$0.81$0.7730,126 shs$40.08 million
04/18/2024$0.83$0.79
-4.94%		$0.83$0.73209,438 shs$39.43 million
04/17/2024$0.81$0.83
+2.34%		$0.89$0.81123,750 shs$41.48 million
04/16/2024$0.84$0.81
-3.75%		$0.85$0.7982,928 shs$40.53 million
04/15/2024$0.89$0.84
-5.63%		$0.91$0.83122,581 shs$42.11 million
04/12/2024$0.93$0.90
-3.27%		$0.94$0.8790,347 shs$44.86 million
04/11/2024$0.87$0.93
+6.79%		$0.93$0.83291,403 shs$46.37 million
04/10/2024$0.85$0.87
+2.36%		$0.87$0.8154,294 shs$43.42 million
04/09/2024$0.80$0.85
+5.86%		$0.88$0.81161,767 shs$42.43 million
04/08/2024$0.80$0.80
+0.25%		$0.84$0.7860,279 shs$40.08 million
04/05/2024$0.78$0.80
+2.09%		$0.84$0.77388,826 shs$39.98 million
04/04/2024$0.81$0.78
-2.90%		$0.83$0.77177,760 shs$39.16 million
04/03/2024$0.85$0.81
-5.06%		$0.86$0.76177,437 shs$40.33 million
04/02/2024$0.82$0.85
+3.41%		$0.86$0.81149,307 shs$42.47 million
04/01/2024$0.86$0.82
-4.42%		$0.88$0.81235,830 shs$41.08 million
03/29/2024$0.83$0.86
+3.45%		$0.93$0.79380,765 shs$42.97 million
03/28/2024$0.91$0.83
-8.65%		$0.93$0.80379,921 shs$41.54 million
03/27/2024$0.88$0.91
+2.99%		$0.94$0.88170,289 shs$45.47 million
03/26/2024$0.89$0.88
-0.72%		$0.91$0.87159,378 shs$44.15 million
03/25/2024$0.99$0.89
-9.80%		$0.98$0.87418,190 shs$44.47 million
03/22/2024$0.92$0.99
+7.14%		$1.05$0.86402,117 shs$49.30 million
03/21/2024$0.91$0.92
+1.20%		$0.95$0.91163,753 shs$46.02 million
03/20/2024$1.00$0.91
-9.00%		$1.01$0.91224,735 shs$45.47 million
03/19/2024$1.04$1.00
-3.85%		$1.04$0.95279,682 shs$49.97 million
03/18/2024$0.86$1.04
+20.93%		$1.17$0.85546,925 shs$51.97 million
03/15/2024$0.88$0.86
-2.16%		$0.91$0.81201,113 shs$42.97 million
03/14/2024$0.81$0.88
+9.19%		$0.94$0.83345,054 shs$43.92 million
03/13/2024$0.91$0.81
-11.46%		$0.87$0.79755,635 shs$40.23 million
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
03/12/2024$1.14$0.91
-20.25%		$0.94$0.811.43 million shs$45.43 million
03/11/2024$1.09$1.14
+4.59%		$1.15$1.01578,891 shs$56.97 million
03/08/2024$1.17$1.09
-6.84%		$1.14$1.03869,323 shs$54.47 million
03/07/2024$1.19$1.17
-1.68%		$1.20$1.08461,059 shs$58.47 million
03/06/2024$1.31$1.19
-9.16%		$1.21$1.051.39 million shs$59.46 million
03/05/2024$1.47$1.31
-10.88%		$1.45$1.231.94 million shs$65.46 million
03/04/2024$1.04$1.47
+41.35%		$1.77$1.2226.49 million shs$73.46 million
03/01/2024$1.17$1.04
-11.11%		$1.22$1.011.38 million shs$51.97 million
02/29/2024$0.83$1.17
+40.96%		$1.29$0.843.38 million shs$58.47 million
02/28/2024$0.83$0.83
+0.56%		$0.85$0.80220,855 shs$41.48 million
02/27/2024$0.74$0.83
+11.24%		$0.83$0.73241,189 shs$41.24 million
02/26/2024$0.67$0.74
+10.42%		$0.75$0.64128,691 shs$37.08 million
02/23/2024$0.74$0.67
-9.49%		$0.73$0.58193,078 shs$33.58 million
02/22/2024$0.68$0.74
+9.90%		$0.78$0.67356,762 shs$37.10 million
02/21/2024$0.75$0.68
-9.92%		$0.72$0.65200,483 shs$33.76 million
02/20/2024$0.85$0.75
-11.67%		$0.80$0.69432,237 shs$37.48 million
02/19/2024$0.85$0.85$0.86$0.71719,700 shs$42.43 million
02/16/2024$0.79$0.85
+8.12%		$0.86$0.71718,814 shs$42.43 million
02/15/2024$1.21$0.79
-35.10%		$0.96$0.702.25 million shs$39.24 million
02/14/2024$1.41$1.21
-14.18%		$1.38$1.071.65 million shs$60.46 million
02/13/2024$1.25$1.41
+12.80%		$1.66$0.987.37 million shs$70.46 million
02/12/2024$0.38$1.25
+228.00%		$2.40$0.4051.99 million shs$62.46 million
02/09/2024$0.54$0.38
-29.61%		$0.45$0.351.67 million shs$19.04 million
02/08/2024$0.28$0.54
+96.87%		$0.55$0.274.81 million shs$27.05 million
02/07/2024$0.27$0.28
+2.61%		$0.28$0.26132,412 shs$13.74 million

Related Companies:
This page (NASDAQ:RNLX) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
AI “wealth window” is closing June 25th
Paradigm Press
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
He Is Giving Away Bitcoin
Crypto Swap Profits
The AI Stock that’s Disrupting Every Industry
StockEarnings