| 名前 | Renalytix AI plc American Depositary Shares |
| ティッカー | RNLX |
| 国 | United Kingdom |
| 上場年 | 2020.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 28.16 | 25.59 | 27.9 | 26.44 | 84300.0 | 26.44 |
| 2021-02-12 | 28.1 | 26.13 | 26.23 | 27.49 | 89700.0 | 27.49 |
| 2021-02-11 | 26.75 | 24.84 | 26.5 | 26.03 | 27200.0 | 26.03 |
| 2021-02-10 | 27.0 | 25.06 | 26.96 | 26.22 | 118600.0 | 26.22 |
| 2021-02-09 | 26.1 | 24.8 | 25.95 | 25.99 | 109300.0 | 25.99 |
| 2021-02-08 | 29.12 | 25.66 | 26.52 | 25.7 | 130600.0 | 25.7 |
| 2021-02-05 | 25.87 | 24.1 | 25.68 | 25.66 | 37200.0 | 25.66 |
| 2021-02-04 | 26.4 | 23.73 | 23.97 | 25.0 | 23100.0 | 25.0 |
| 2021-02-03 | 24.6 | 22.51 | 24.44 | 24.25 | 67000.0 | 24.25 |
| 2021-02-02 | 26.0 | 24.02 | 25.43 | 24.51 | 56300.0 | 24.51 |
| 2021-02-01 | 26.0 | 24.73 | 25.91 | 25.25 | 64200.0 | 25.25 |
| 2021-01-29 | 26.89 | 24.62 | 25.33 | 26.18 | 76400.0 | 26.18 |
| 2021-01-28 | 26.39 | 24.0 | 25.0 | 25.33 | 165500.0 | 25.33 |
| 2021-01-27 | 26.8 | 24.3 | 26.8 | 25.9 | 247400.0 | 25.9 |
| 2021-01-26 | 28.22 | 25.01 | 27.0 | 27.44 | 348600.0 | 27.44 |
| 2021-01-25 | 28.8 | 24.04 | 25.22 | 28.04 | 261300.0 | 28.04 |
| 2021-01-22 | 25.65 | 23.5 | 23.99 | 25.65 | 132200.0 | 25.65 |
| 2021-01-21 | 24.76 | 22.6 | 22.6 | 24.3 | 101300.0 | 24.3 |
| 2021-01-20 | 22.78 | 21.01 | 22.0 | 22.59 | 47800.0 | 22.59 |
| 2021-01-19 | 23.18 | 21.26 | 22.42 | 22.4 | 44500.0 | 22.4 |
| 2021-01-15 | 23.5 | 20.58 | 22.0 | 22.32 | 125700.0 | 22.32 |
| 2021-01-14 | 22.48 | 19.63 | 21.0 | 22.32 | 503200.0 | 22.32 |
| 2021-01-13 | 22.0 | 17.15 | 17.53 | 20.5 | 371500.0 | 20.5 |
| 2021-01-12 | 17.78 | 15.87 | 15.87 | 17.26 | 191800.0 | 17.26 |
| 2021-01-11 | 16.36 | 15.01 | 15.24 | 15.77 | 177000.0 | 15.77 |
| 2021-01-08 | 16.41 | 15.25 | 15.88 | 15.25 | 75800.0 | 15.25 |
| 2021-01-07 | 17.22 | 16.0 | 16.49 | 16.01 | 84400.0 | 16.01 |
| 2021-01-06 | 17.5 | 16.59 | 17.48 | 16.77 | 47900.0 | 16.77 |
| 2021-01-05 | 18.37 | 16.8 | 17.0 | 17.53 | 231700.0 | 17.53 |
| 2021-01-04 | 16.5 | 14.22 | 15.45 | 16.4 | 95300.0 | 16.4 |
| 2020-12-31 | 16.37 | 13.96 | 14.66 | 16.0 | 91300.0 | 16.0 |
| 2020-12-30 | 14.56 | 13.25 | 13.8 | 14.56 | 45300.0 | 14.56 |
| 2020-12-29 | 13.84 | 13.06 | 13.51 | 13.43 | 32500.0 | 13.43 |
| 2020-12-28 | 13.8 | 13.1 | 13.8 | 13.51 | 24200.0 | 13.51 |
| 2020-12-24 | 13.59 | 13.14 | 13.14 | 13.55 | 14900.0 | 13.55 |
| 2020-12-23 | 13.7 | 13.12 | 13.57 | 13.14 | 42100.0 | 13.14 |
| 2020-12-22 | 13.75 | 12.65 | 13.2 | 13.7 | 51200.0 | 13.7 |
| 2020-12-21 | 13.37 | 12.12 | 13.01 | 13.24 | 41300.0 | 13.24 |
| 2020-12-18 | 13.75 | 13.11 | 13.18 | 13.25 | 31900.0 | 13.25 |
| 2020-12-17 | 13.4 | 12.89 | 12.9 | 13.4 | 24600.0 | 13.4 |
| 2020-12-16 | 13.43 | 12.54 | 12.54 | 13.0 | 29500.0 | 13.0 |
| 2020-12-15 | 12.57 | 11.94 | 12.0 | 12.57 | 16200.0 | 12.57 |
| 2020-12-14 | 12.15 | 11.85 | 12.0 | 11.97 | 28500.0 | 11.97 |
| 2020-12-11 | 12.15 | 11.85 | 12.0 | 11.94 | 12100.0 | 11.94 |
| 2020-12-10 | 12.44 | 12.01 | 12.35 | 12.2 | 17800.0 | 12.2 |
| 2020-12-09 | 12.7 | 12.05 | 12.4 | 12.28 | 28100.0 | 12.28 |
| 2020-12-08 | 12.8 | 12.14 | 12.4 | 12.36 | 22700.0 | 12.36 |
| 2020-12-07 | 12.75 | 11.85 | 12.75 | 12.47 | 34900.0 | 12.47 |
| 2020-12-04 | 13.18 | 12.44 | 12.45 | 12.45 | 26200.0 | 12.45 |
| 2020-12-03 | 13.44 | 12.31 | 12.87 | 12.41 | 94500.0 | 12.41 |
| 2020-12-02 | 13.85 | 12.82 | 13.01 | 12.9 | 48800.0 | 12.9 |
| 2020-12-01 | 13.87 | 12.74 | 13.87 | 13.2 | 82600.0 | 13.2 |
| 2020-11-30 | 14.04 | 12.62 | 14.04 | 13.51 | 106600.0 | 13.51 |
| 2020-11-27 | 16.01 | 13.35 | 14.77 | 14.04 | 298900.0 | 14.04 |
| 2020-11-25 | 14.63 | 13.16 | 13.43 | 14.08 | 578200.0 | 14.08 |
| 2020-11-24 | 12.18 | 10.68 | 11.85 | 10.69 | 70300.0 | 10.69 |
| 2020-11-23 | 12.05 | 11.49 | 12.0 | 11.99 | 67700.0 | 11.99 |
| 2020-11-20 | 11.99 | 11.43 | 11.55 | 11.81 | 2800.0 | 11.81 |
| 2020-11-19 | 12.49 | 11.79 | 11.87 | 11.9 | 22000.0 | 11.9 |
| 2020-11-18 | 12.0 | 11.65 | 12.0 | 11.85 | 6400.0 | 11.85 |
| 2020-11-17 | 11.99 | 11.47 | 11.94 | 11.69 | 4600.0 | 11.69 |
| 2020-11-16 | 12.25 | 11.2 | 11.2 | 11.99 | 39600.0 | 11.99 |
| 2020-11-13 | 11.25 | 10.31 | 10.63 | 11.25 | 22700.0 | 11.25 |
| 2020-11-12 | 11.91 | 10.63 | 11.32 | 10.9 | 30900.0 | 10.9 |
| 2020-11-11 | 11.93 | 11.01 | 11.75 | 11.41 | 33700.0 | 11.41 |
| 2020-11-10 | 12.05 | 11.51 | 12.05 | 11.93 | 2700.0 | 11.93 |
| 2020-11-09 | 12.5 | 11.6 | 12.5 | 11.97 | 15300.0 | 11.97 |
| 2020-11-06 | 12.99 | 12.08 | 12.5 | 12.49 | 5700.0 | 12.49 |
| 2020-11-05 | 13.0 | 12.19 | 13.0 | 12.5 | 13700.0 | 12.5 |
| 2020-11-04 | 13.46 | 12.18 | 13.1 | 12.5 | 22400.0 | 12.5 |
| 2020-11-03 | 13.5 | 13.06 | 13.16 | 13.25 | 4000.0 | 13.25 |
| 2020-11-02 | 13.67 | 13.0 | 13.4 | 13.04 | 5100.0 | 13.04 |
| 2020-10-30 | 13.4 | 11.91 | 12.8 | 13.4 | 10600.0 | 13.4 |
| 2020-10-29 | 12.81 | 11.69 | 11.69 | 12.81 | 6200.0 | 12.81 |
| 2020-10-28 | 12.25 | 11.24 | 11.24 | 12.09 | 6200.0 | 12.09 |
| 2020-10-27 | 12.41 | 11.36 | 12.32 | 12.04 | 15900.0 | 12.04 |
| 2020-10-26 | 12.25 | 11.5 | 11.67 | 12.0 | 22700.0 | 12.0 |
| 2020-10-23 | 11.3 | 11.07 | 11.3 | 11.3 | 5700.0 | 11.3 |
| 2020-10-22 | 11.89 | 10.96 | 11.3 | 11.27 | 7000.0 | 11.27 |
| 2020-10-21 | 11.75 | 10.53 | 10.85 | 11.0 | 45100.0 | 11.0 |
| 2020-10-20 | 11.78 | 10.76 | 11.78 | 11.0 | 36700.0 | 11.0 |
| 2020-10-19 | 12.18 | 11.13 | 12.18 | 11.3 | 13500.0 | 11.3 |
| 2020-10-16 | 12.34 | 11.25 | 12.34 | 11.99 | 35200.0 | 11.99 |
| 2020-10-15 | 11.83 | 11.0 | 11.82 | 11.3 | 22600.0 | 11.3 |
| 2020-10-14 | 12.12 | 10.2 | 11.05 | 11.39 | 29100.0 | 11.39 |
| 2020-10-13 | 11.5 | 10.48 | 11.27 | 11.01 | 22600.0 | 11.01 |
| 2020-10-12 | 12.34 | 11.03 | 12.34 | 11.27 | 32500.0 | 11.27 |
| 2020-10-09 | 12.09 | 9.97 | 11.64 | 12.04 | 73400.0 | 12.04 |
| 2020-10-08 | 12.05 | 11.22 | 11.22 | 11.86 | 19200.0 | 11.86 |
| 2020-10-07 | 12.0 | 10.93 | 12.0 | 11.21 | 7400.0 | 11.21 |
| 2020-10-06 | 12.0 | 11.21 | 12.0 | 11.42 | 27700.0 | 11.42 |
| 2020-10-05 | 12.5 | 12.0 | 12.5 | 12.02 | 10300.0 | 12.02 |
| 2020-10-02 | 12.47 | 11.85 | 11.88 | 12.34 | 15600.0 | 12.34 |
| 2020-10-01 | 12.95 | 11.31 | 12.5 | 11.49 | 58700.0 | 11.49 |
| 2020-09-30 | 12.5 | 10.0 | 10.2 | 12.19 | 87000.0 | 12.19 |
| 2020-09-29 | 11.26 | 9.91 | 10.76 | 10.18 | 88500.0 | 10.18 |
| 2020-09-28 | 11.34 | 11.0 | 11.34 | 11.23 | 20000.0 | 11.23 |
| 2020-09-25 | 12.09 | 11.01 | 11.3 | 11.65 | 10800.0 | 11.65 |
| 2020-09-24 | 12.29 | 10.88 | 11.78 | 11.5 | 38000.0 | 11.5 |
| 2020-09-23 | 12.5 | 11.84 | 12.5 | 12.05 | 12300.0 | 12.05 |
| 2020-09-22 | 12.74 | 12.0 | 12.32 | 12.59 | 22900.0 | 12.59 |
| 2020-09-21 | 13.0 | 12.01 | 13.0 | 12.47 | 35700.0 | 12.47 |
| 2020-09-18 | 14.24 | 13.01 | 13.76 | 13.01 | 53500.0 | 13.01 |
| 2020-09-17 | 13.8 | 13.2 | 13.6 | 13.5 | 35700.0 | 13.5 |
| 2020-09-16 | 14.52 | 13.79 | 14.07 | 13.91 | 28200.0 | 13.91 |
| 2020-09-15 | 14.07 | 13.5 | 14.07 | 13.52 | 5700.0 | 13.52 |
| 2020-09-14 | 14.27 | 13.5 | 14.1 | 13.5 | 30900.0 | 13.5 |
| 2020-09-11 | 14.61 | 13.98 | 14.61 | 13.98 | 17800.0 | 13.98 |
| 2020-09-10 | 15.1 | 14.11 | 14.65 | 14.3 | 21700.0 | 14.3 |
| 2020-09-09 | 14.53 | 14.1 | 14.2 | 14.21 | 7500.0 | 14.21 |
| 2020-09-08 | 14.6 | 14.1 | 14.35 | 14.35 | 8300.0 | 14.35 |
| 2020-09-04 | 15.75 | 14.1 | 15.75 | 14.3 | 13300.0 | 14.3 |
| 2020-09-03 | 15.91 | 14.9 | 15.91 | 15.01 | 22300.0 | 15.01 |
| 2020-09-02 | 16.0 | 15.09 | 15.72 | 15.9 | 19700.0 | 15.9 |
| 2020-09-01 | 16.74 | 14.62 | 15.45 | 16.0 | 27200.0 | 16.0 |
| 2020-08-31 | 15.7 | 14.5 | 15.1 | 15.29 | 41100.0 | 15.29 |
| 2020-08-28 | 14.78 | 14.05 | 14.22 | 14.78 | 11700.0 | 14.78 |
| 2020-08-27 | 14.75 | 13.8 | 14.6 | 14.03 | 84600.0 | 14.03 |
| 2020-08-26 | 15.35 | 14.77 | 14.89 | 15.08 | 25600.0 | 15.08 |
| 2020-08-25 | 14.99 | 14.31 | 14.53 | 14.7 | 28400.0 | 14.7 |
| 2020-08-24 | 15.4 | 14.5 | 14.5 | 14.72 | 76400.0 | 14.72 |
| 2020-08-21 | 17.3 | 14.0 | 16.0 | 14.65 | 415900.0 | 14.65 |
| 2020-08-20 | 15.17 | 14.61 | 14.95 | 14.99 | 24100.0 | 14.99 |
| 2020-08-19 | 15.42 | 14.1 | 14.33 | 15.0 | 34800.0 | 15.0 |
| 2020-08-18 | 14.48 | 13.99 | 14.48 | 14.06 | 22700.0 | 14.06 |
| 2020-08-17 | 14.79 | 14.16 | 14.75 | 14.31 | 32300.0 | 14.31 |
| 2020-08-14 | 15.2 | 14.26 | 15.2 | 14.44 | 38900.0 | 14.44 |
| 2020-08-13 | 15.61 | 14.31 | 15.4 | 15.22 | 70100.0 | 15.22 |
| 2020-08-12 | 15.78 | 15.39 | 15.51 | 15.67 | 50100.0 | 15.67 |
| 2020-08-11 | 16.99 | 15.53 | 16.58 | 15.68 | 68400.0 | 15.68 |
| 2020-08-10 | 17.8 | 16.6 | 17.51 | 17.29 | 37600.0 | 17.29 |
| 2020-08-07 | 17.5 | 16.63 | 17.04 | 17.2 | 39900.0 | 17.2 |
| 2020-08-06 | 17.76 | 17.0 | 17.59 | 17.2 | 51300.0 | 17.2 |
| 2020-08-05 | 18.0 | 16.2 | 16.21 | 17.3 | 120900.0 | 17.3 |
| 2020-08-04 | 16.3 | 15.42 | 15.42 | 16.05 | 45100.0 | 16.05 |
| 2020-08-03 | 16.15 | 15.0 | 15.0 | 16.1 | 81100.0 | 16.1 |
| 2020-07-31 | 15.7 | 14.06 | 15.08 | 15.0 | 169300.0 | 15.0 |
| 2020-07-30 | 15.51 | 14.95 | 15.2 | 15.13 | 84500.0 | 15.13 |
| 2020-07-29 | 15.9 | 14.66 | 15.25 | 15.54 | 70000.0 | 15.54 |
| 2020-07-28 | 15.9 | 15.11 | 15.25 | 15.43 | 39800.0 | 15.43 |
| 2020-07-27 | 15.97 | 14.12 | 14.43 | 15.49 | 106300.0 | 15.49 |
| 2020-07-24 | 15.33 | 14.31 | 15.1 | 14.59 | 203600.0 | 14.59 |
| 2020-07-23 | 15.89 | 14.19 | 14.6 | 15.41 | 202100.0 | 15.41 |
| 2020-07-22 | 15.5 | 13.35 | 13.8 | 14.72 | 334900.0 | 14.72 |
| 2020-07-21 | 14.05 | 13.36 | 13.98 | 13.8 | 287500.0 | 13.8 |
| 2020-07-20 | 14.79 | 13.58 | 13.64 | 13.6 | 374300.0 | 13.6 |
| 2020-07-17 | 14.74 | 13.41 | 13.92 | 13.5 | 1662200.0 | 13.5 |