Renalytix Plc (2O9.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.2600

0.0000

(0.00%)

At close: 03:29PM CEST

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	1,500
May 16, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
May 15, 2024	0.2740	0.2740	0.2600	0.2660	0.2660	-
May 14, 2024	0.2800	0.2800	0.2760	0.2760	0.2760	-
May 13, 2024	0.2820	0.3040	0.2760	0.3040	0.3040	1,500
May 10, 2024	0.2820	0.2820	0.2820	0.2820	0.2820	-
May 09, 2024	0.2940	0.2940	0.2920	0.2920	0.2920	-
May 08, 2024	0.2940	0.2940	0.2920	0.2920	0.2920	-
May 07, 2024	0.3060	0.3060	0.2940	0.2940	0.2940	-
May 06, 2024	0.3060	0.3060	0.3060	0.3060	0.3060	-
May 03, 2024	0.3420	0.3420	0.3060	0.3060	0.3060	-
May 02, 2024	0.2660	0.2940	0.2660	0.2840	0.2840	-
Apr 30, 2024	0.2680	0.2680	0.2560	0.2620	0.2620	-
Apr 29, 2024	0.2720	0.2720	0.2560	0.2560	0.2560	-
Apr 26, 2024	0.2820	0.2820	0.2660	0.2660	0.2660	-
Apr 25, 2024	0.2940	0.2940	0.2780	0.2780	0.2780	-
Apr 24, 2024	0.3040	0.3040	0.2980	0.2980	0.2980	-
Apr 23, 2024	0.3200	0.3200	0.2980	0.2980	0.2980	-
Apr 22, 2024	0.3320	0.3320	0.3080	0.3080	0.3080	-
Apr 19, 2024	0.3340	0.3340	0.3220	0.3220	0.3220	-
Apr 18, 2024	0.3340	0.3340	0.3220	0.3220	0.3220	-
Apr 17, 2024	0.3460	0.3460	0.3220	0.3220	0.3220	-
Apr 16, 2024	0.3620	0.3620	0.3340	0.3340	0.3340	-
Apr 15, 2024	0.3620	0.3620	0.3560	0.3560	0.3560	-
Apr 12, 2024	0.3340	0.3460	0.3340	0.3440	0.3440	-
Apr 11, 2024	0.3280	0.3280	0.3220	0.3220	0.3220	-
Apr 10, 2024	0.3220	0.3220	0.3100	0.3220	0.3220	-
Apr 09, 2024	0.3160	0.3160	0.3000	0.3100	0.3100	-
Apr 08, 2024	0.3160	0.3160	0.2980	0.2980	0.2980	-
Apr 05, 2024	0.3100	0.3100	0.2980	0.2980	0.2980	-
Apr 04, 2024	0.3220	0.3220	0.3000	0.3000	0.3000	-
Apr 03, 2024	0.3560	0.3560	0.3100	0.3100	0.3100	-
Apr 02, 2024	0.3720	0.3720	0.3440	0.3440	0.3440	-
Mar 28, 2024	0.3900	0.3900	0.3780	0.3780	0.3780	-
Mar 27, 2024	0.3880	0.3880	0.3760	0.3760	0.3760	-
Mar 26, 2024	0.3940	0.3940	0.3760	0.3760	0.3760	-
Mar 25, 2024	0.3660	0.3660	0.3540	0.3660	0.3660	-
Mar 22, 2024	0.3940	0.3940	0.3540	0.3540	0.3540	-
Mar 21, 2024	0.3900	0.3900	0.3780	0.3780	0.3780	-
Mar 20, 2024	0.3960	0.3960	0.3780	0.3900	0.3900	-
Mar 19, 2024	0.4060	0.4060	0.4060	0.4060	0.4060	-
Mar 18, 2024	0.3620	0.3620	0.3560	0.3560	0.3560	-
Mar 15, 2024	0.3560	0.3560	0.3440	0.3440	0.3440	-
Mar 14, 2024	0.3240	0.3340	0.3220	0.3340	0.3340	-
Mar 13, 2024	0.3560	0.3560	0.3120	0.3120	0.3120	-
Mar 12, 2024	0.4020	0.4020	0.4020	0.4020	0.4020	-
Mar 11, 2024	0.4420	0.4420	0.4020	0.4020	0.4020	-
Mar 08, 2024	0.4640	0.4640	0.4460	0.4460	0.4460	-
Mar 07, 2024	0.4740	0.4740	0.4440	0.4440	0.4440	-
Mar 06, 2024	0.5300	0.5300	0.4440	0.4440	0.4440	-
Mar 05, 2024	0.5700	0.6200	0.5100	0.5100	0.5100	-
Mar 04, 2024	0.4440	0.5000	0.4440	0.5000	0.5000	-
Mar 01, 2024	0.4540	0.4540	0.4320	0.4440	0.4440	-
Feb 29, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Feb 28, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Feb 27, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Feb 26, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Feb 23, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Feb 22, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Feb 21, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Feb 20, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Feb 19, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Feb 16, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Feb 15, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Feb 14, 2024	0.4800	0.5150	0.4800	0.4900	0.4900	-
Feb 13, 2024	0.5150	0.5200	0.5000	0.5000	0.5000	5,000
Feb 12, 2024	0.1560	0.1780	0.1560	0.1670	0.1670	-
Feb 09, 2024	0.1500	0.1500	0.1340	0.1450	0.1450	-
Feb 08, 2024	0.1200	0.1200	0.1110	0.1110	0.1110	-
Feb 07, 2024	0.1200	0.1200	0.1170	0.1170	0.1170	-
Feb 06, 2024	0.1190	0.1190	0.1160	0.1170	0.1170	-
Feb 05, 2024	0.1200	0.1200	0.1170	0.1170	0.1170	-
Feb 02, 2024	0.1260	0.1260	0.1170	0.1170	0.1170	-
Feb 01, 2024	0.1310	0.1310	0.1170	0.1170	0.1170	-
Jan 31, 2024	0.1230	0.1230	0.1220	0.1220	0.1220	-
Jan 30, 2024	0.1230	0.1230	0.1230	0.1230	0.1230	-
Jan 29, 2024	0.1230	0.1230	0.1230	0.1230	0.1230	-
Jan 26, 2024	0.1220	0.1220	0.1220	0.1220	0.1220	-
Jan 25, 2024	0.1220	0.1220	0.1220	0.1220	0.1220	-
Jan 24, 2024	0.1220	0.1220	0.1220	0.1220	0.1220	-
Jan 23, 2024	0.1220	0.1220	0.1220	0.1220	0.1220	-
Jan 22, 2024	0.1220	0.1220	0.1220	0.1220	0.1220	-
Jan 19, 2024	0.1330	0.1330	0.1330	0.1330	0.1330	-
Jan 18, 2024	0.1330	0.1330	0.1330	0.1330	0.1330	-
Jan 17, 2024	0.1330	0.1330	0.1330	0.1330	0.1330	-
Jan 16, 2024	0.1320	0.1320	0.1320	0.1320	0.1320	-
Jan 15, 2024	0.1330	0.1330	0.1330	0.1330	0.1330	-
Jan 12, 2024	0.1330	0.1330	0.1330	0.1330	0.1330	-
Jan 11, 2024	0.1440	0.1440	0.1440	0.1440	0.1440	-
Jan 10, 2024	0.1660	0.1660	0.1660	0.1660	0.1660	-
Jan 09, 2024	0.1660	0.1660	0.1660	0.1660	0.1660	-
Jan 08, 2024	0.1660	0.1660	0.1660	0.1660	0.1660	-
Jan 05, 2024	0.1650	0.1650	0.1650	0.1650	0.1650	-
Jan 04, 2024	0.1650	0.1650	0.1650	0.1650	0.1650	-
Jan 03, 2024	0.1640	0.1640	0.1640	0.1640	0.1640	-
Jan 02, 2024	0.1650	0.1650	0.1650	0.1650	0.1650	-
Dec 29, 2023	0.1870	0.1870	0.1870	0.1870	0.1870	-
Dec 28, 2023	0.1870	0.1870	0.1870	0.1870	0.1870	-
Dec 27, 2023	0.1430	0.1430	0.1430	0.1430	0.1430	-
Dec 22, 2023	0.1430	0.1430	0.1430	0.1430	0.1430	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7348+0.0002(+0.03%)

CRUDE OIL80.00+0.77(+0.97%)

Bitcoin CAD91,088.66+2,177.92(+2.45%)

Renalytix Plc (2O9.F)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7348
+0.0002(+0.03%)

CRUDE OIL
80.00
+0.77(+0.97%)

Bitcoin CAD
91,088.66
+2,177.92(+2.45%)