Renalytix AI plc

RENX
🏛️ 英国 →
9.80
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 16.50 16.00 15.06 15.50 0.0M
2023-12-28 19.00 18.70 15.11 16.50 0.2M
2023-12-27 14.00 20.88 13.63 18.00 0.4M
2023-12-22 14.00 14.75 13.00 14.70 0.1M
2023-12-21 14.00 15.00 13.31 14.00 0.0M
2023-12-20 14.00 14.75 13.00 14.00 0.0M
2023-12-19 15.50 15.00 13.00 14.00 0.0M
2023-12-18 15.50 15.95 14.00 15.50 0.0M
2023-12-15 15.50 15.95 15.00 15.50 0.0M
2023-12-14 15.50 15.70 15.00 15.50 0.0M
2023-12-13 15.50 16.00 15.00 15.50 0.1M
2023-12-12 15.50 15.95 15.00 15.50 0.1M
2023-12-11 16.00 16.80 15.25 15.50 0.0M
2023-12-08 16.00 16.56 15.25 16.00 0.0M
2023-12-07 16.00 16.90 15.25 16.00 0.0M
2023-12-06 18.00 17.40 15.00 16.00 0.0M
2023-12-05 18.00 17.40 16.00 18.00 0.0M
2023-12-04 19.00 18.90 15.00 18.00 0.1M
2023-12-01 21.00 22.50 18.20 19.00 0.1M
2023-11-30 21.50 23.00 19.00 21.00 0.1M
2023-11-29 22.00 24.00 20.25 21.50 0.0M
2023-11-28 22.50 21.13 20.00 22.00 0.0M
2023-11-27 22.50 25.00 20.23 22.50 0.1M
2023-11-24 21.00 24.90 20.04 22.50 0.0M
2023-11-23 21.00 21.96 20.75 21.00 0.0M
2023-11-22 22.50 22.00 20.57 21.00 0.1M
2023-11-21 23.50 23.95 22.00 22.50 0.0M
2023-11-20 24.50 25.00 22.06 23.50 0.1M
2023-11-17 24.50 24.98 24.02 24.50 0.0M
2023-11-16 23.50 24.94 22.54 24.50 0.0M
2023-11-15 27.50 25.10 20.00 23.00 0.5M
2023-11-14 37.50 35.10 25.00 27.50 0.5M
2023-11-13 38.00 40.00 35.00 37.50 0.0M
2023-11-10 38.00 39.00 35.58 38.00 0.0M
2023-11-09 38.00 39.00 36.50 38.00 0.0M
2023-11-08 38.50 40.00 38.00 38.50 0.0M
2023-11-07 38.50 40.00 37.00 38.50 0.0M
2023-11-06 42.00 39.61 36.00 38.50 0.1M
2023-11-03 42.50 42.10 40.00 42.00 0.0M
2023-11-02 42.50 41.25 40.00 42.50 0.0M
2023-11-01 42.50 42.10 40.00 42.50 0.0M
2023-10-31 42.50 41.00 40.50 42.50 0.0M
2023-10-30 42.50 43.00 41.00 42.50 0.0M
2023-10-27 42.50 43.25 40.00 40.00 0.1M
2023-10-26 42.50 45.00 40.00 41.00 0.0M
2023-10-25 43.00 45.00 40.10 41.00 0.2M
2023-10-24 47.00 47.30 42.00 42.00 0.1M
2023-10-23 52.50 51.00 47.00 48.50 0.1M
2023-10-20 47.50 53.00 46.75 52.50 0.1M
2023-10-19 47.50 48.00 45.10 47.50 0.0M
2023-10-18 48.50 48.40 45.68 47.50 0.0M
2023-10-17 47.50 49.50 46.10 48.00 0.1M
2023-10-16 47.50 49.50 45.10 47.50 0.0M
2023-10-13 47.50 49.50 45.10 47.50 0.0M
2023-10-12 43.50 49.50 44.00 47.50 0.1M
2023-10-11 47.50 46.20 41.50 42.50 0.1M
2023-10-10 47.50 48.40 45.00 47.50 0.0M
2023-10-09 47.50 50.75 45.00 47.50 0.1M
2023-10-06 52.50 52.10 45.00 47.50 0.1M
2023-10-05 57.50 57.50 50.10 52.50 0.0M
2023-10-04 62.50 65.00 51.00 57.50 0.2M
2023-10-03 64.00 81.45 57.50 62.50 0.6M
2023-10-02 61.50 64.45 59.50 62.50 0.0M
2023-09-29 57.50 62.00 56.00 60.50 0.1M
2023-09-28 77.50 79.90 55.00 57.50 0.3M
2023-09-27 82.50 83.00 75.00 77.50 0.0M
2023-09-26 82.50 82.37 82.37 82.50 0.0M
2023-09-25 85.00 89.80 81.00 82.50 0.1M
2023-09-22 82.50 90.00 83.55 85.00 0.0M
2023-09-21 82.50 85.00 81.00 82.50 0.0M
2023-09-20 85.00 87.00 80.00 85.40 0.0M
2023-09-19 86.00 88.00 83.00 86.00 0.0M
2023-09-18 86.00 89.40 82.50 86.00 0.0M
2023-09-15 87.50 87.50 82.00 86.00 0.0M
2023-09-14 87.50 88.00 85.00 87.50 0.0M
2023-09-13 90.00 94.00 85.20 90.00 0.0M
2023-09-12 95.00 94.00 85.00 90.00 0.1M
2023-09-11 100.00 103.50 94.50 95.50 0.0M
2023-09-08 100.00 105.00 97.00 100.00 0.0M
2023-09-07 105.50 107.50 97.50 100.00 0.0M
2023-09-06 110.00 108.75 101.67 105.50 0.0M
2023-09-05 110.00 115.00 106.50 110.00 0.0M
2023-09-04 115.00 117.95 107.00 110.00 0.1M
2023-09-01 120.00 121.00 115.00 115.00 0.0M
2023-08-31 120.00 125.00 115.10 120.00 0.0M
2023-08-30 120.00 125.00 117.80 120.00 0.0M
2023-08-29 110.00 125.00 110.80 120.00 0.0M
2023-08-25 107.50 110.00 106.00 110.00 0.0M
2023-08-24 107.50 109.00 101.00 107.00 0.1M
2023-08-23 107.50 110.00 105.00 106.00 0.0M
2023-08-22 97.50 108.80 100.00 107.50 0.1M
2023-08-21 97.50 100.00 95.00 97.50 0.0M
2023-08-18 100.50 100.50 95.00 97.50 0.0M
2023-08-17 102.50 102.00 96.18 100.50 0.0M
2023-08-16 102.50 102.50 100.00 102.50 0.0M
2023-08-15 105.00 105.00 100.00 102.50 0.0M
2023-08-14 107.50 107.48 101.00 105.00 0.1M
2023-08-11 107.50 109.90 105.00 107.50 0.0M
2023-08-10 107.50 109.90 105.00 107.50 0.0M
2023-08-09 107.50 109.90 104.25 107.50 0.0M
2023-08-08 107.50 108.90 105.50 107.50 0.0M
2023-08-07 107.50 109.50 106.25 107.50 0.0M
2023-08-04 110.00 112.50 105.25 107.50 0.0M
2023-08-03 110.00 112.50 105.20 110.00 0.0M
2023-08-02 110.00 113.70 105.00 107.50 0.0M
2023-08-01 115.00 118.00 108.25 110.00 0.0M
2023-07-31 112.50 115.00 110.75 115.00 0.0M
2023-07-28 117.50 115.10 110.10 112.50 0.1M
2023-07-27 117.50 119.00 115.00 117.50 0.0M
2023-07-26 122.50 124.50 116.30 117.50 0.0M
2023-07-25 125.00 127.90 120.00 122.50 0.1M
2023-07-24 130.00 134.00 125.00 125.00 0.1M
2023-07-21 125.00 134.00 125.23 130.00 0.2M
2023-07-20 125.00 123.50 115.75 120.00 0.1M
2023-07-19 127.50 129.00 121.00 125.00 0.0M
2023-07-18 127.50 133.30 126.00 127.50 0.1M
2023-07-17 135.00 138.00 121.88 127.00 0.1M
2023-07-14 145.00 146.55 131.50 135.00 0.1M
2023-07-13 140.00 150.00 140.00 145.00 0.5M
2023-07-12 122.50 144.00 117.50 135.00 0.9M
2023-07-11 122.50 125.00 116.00 120.00 0.2M
2023-07-10 117.50 125.00 118.00 125.00 0.4M
2023-07-07 105.00 120.00 105.00 117.50 0.1M
2023-07-06 102.50 108.85 102.25 105.00 0.0M
2023-07-05 115.00 116.75 100.33 102.50 0.2M
2023-07-04 115.00 118.50 112.00 115.00 0.2M
2023-07-03 112.50 119.00 111.25 115.00 1.6M
2023-06-30 85.00 125.00 89.40 112.50 1.1M
2023-06-29 77.50 77.45 71.11 75.00 0.0M
2023-06-28 80.00 79.00 75.00 77.50 0.0M
2023-06-27 82.50 81.00 75.00 80.00 0.1M
2023-06-26 82.50 82.40 79.04 82.50 0.0M
2023-06-23 82.50 82.60 77.55 82.50 0.0M
2023-06-22 82.50 81.00 80.00 82.50 0.0M
2023-06-21 82.50 83.25 80.10 82.50 0.0M
2023-06-20 82.50 83.37 81.55 82.50 0.0M
2023-06-19 82.50 83.49 81.65 82.50 0.0M
2023-06-16 82.50 83.99 81.50 82.50 0.1M
2023-06-15 82.50 84.00 81.00 82.50 0.0M
2023-06-14 82.50 84.00 81.66 82.50 0.0M
2023-06-13 82.50 84.00 81.00 82.50 0.1M
2023-06-12 82.50 84.50 78.85 82.50 0.1M
2023-06-09 87.50 88.00 81.11 82.50 0.0M
2023-06-08 87.50 88.75 85.50 87.50 0.0M
2023-06-07 87.50 88.75 85.00 87.50 0.0M
2023-06-06 87.50 88.80 85.00 87.50 0.0M
2023-06-05 87.50 89.90 85.00 87.50 0.2M
2023-06-02 87.50 89.90 85.10 87.50 0.1M
2023-06-01 87.50 89.90 85.10 87.50 0.1M
2023-05-31 87.50 88.90 85.00 87.50 0.0M
2023-05-30 85.00 89.90 86.41 87.50 0.1M
2023-05-26 82.50 86.50 80.00 85.00 0.1M
2023-05-25 82.50 85.00 81.25 82.50 0.0M
2023-05-24 82.50 83.65 81.00 81.00 0.0M
2023-05-23 87.50 88.10 81.30 82.50 0.0M
2023-05-22 87.50 88.90 85.00 87.50 0.0M
2023-05-19 87.50 88.20 85.00 87.50 0.0M
2023-05-18 87.50 88.90 85.25 87.50 0.0M
2023-05-17 87.50 90.90 86.25 88.00 0.1M
2023-05-16 87.50 88.90 85.00 85.00 0.0M
2023-05-15 92.50 92.90 89.16 92.40 0.0M
2023-05-12 92.50 94.00 91.45 92.50 0.0M
2023-05-11 92.50 94.35 91.00 92.50 0.0M
2023-05-10 92.50 94.45 91.36 92.20 0.1M
2023-05-09 90.00 95.00 90.00 90.00 0.0M
2023-05-05 90.00 91.55 89.75 90.00 0.0M
2023-05-04 90.00 91.75 86.62 90.00 0.0M
2023-05-03 90.00 91.90 87.55 90.00 0.0M
2023-05-02 87.50 93.00 85.10 90.00 0.0M
2023-04-28 87.50 96.00 85.05 91.00 0.2M
2023-04-27 87.50 89.50 86.25 87.50 0.2M
2023-04-26 92.50 91.90 85.00 87.50 0.1M
2023-04-25 92.50 90.05 90.00 92.50 0.0M
2023-04-24 92.50 93.70 90.00 92.50 0.1M
2023-04-21 92.50 94.00 90.50 92.50 0.0M
2023-04-20 95.00 96.00 90.10 92.50 0.1M
2023-04-19 95.00 100.00 90.00 92.00 0.1M
2023-04-18 92.50 94.50 90.00 93.00 0.1M
2023-04-17 92.50 95.00 90.00 92.50 0.1M
2023-04-14 92.50 94.50 90.00 92.50 0.0M
2023-04-13 92.50 93.00 91.00 92.50 0.0M
2023-04-12 92.50 98.75 90.00 92.50 0.2M
2023-04-11 85.00 94.95 80.00 87.00 0.2M
2023-04-06 87.50 86.90 80.00 85.00 0.1M
2023-04-05 87.50 87.75 85.00 87.50 0.0M
2023-04-04 87.50 90.00 85.00 86.00 0.1M
2023-04-03 87.50 89.90 85.00 87.50 0.2M
2023-03-31 87.50 87.35 85.00 85.00 0.0M
2023-03-30 87.50 89.50 85.50 87.50 0.1M
2023-03-29 87.50 89.75 85.00 85.00 0.0M
2023-03-28 87.50 89.75 86.00 86.00 0.1M
2023-03-27 80.00 89.00 81.85 87.50 0.2M
2023-03-24 80.00 82.00 78.30 80.00 0.0M
2023-03-23 80.00 83.38 75.00 80.00 0.0M
2023-03-22 77.50 84.00 76.26 80.00 0.1M
2023-03-21 80.00 80.00 75.00 77.50 0.2M
2023-03-20 97.50 95.05 85.00 90.00 0.1M
2023-03-17 97.50 99.75 95.00 97.50 0.0M
2023-03-16 100.00 96.00 95.00 97.50 0.0M
2023-03-15 100.00 104.00 95.00 100.00 0.0M
2023-03-14 97.50 104.50 95.10 100.00 0.0M
2023-03-13 105.00 110.00 94.01 97.50 0.1M
2023-03-10 125.00 122.00 105.10 110.00 0.1M
2023-03-09 125.00 127.90 120.10 125.00 0.0M
2023-03-08 135.00 135.00 120.00 125.00 0.0M
2023-03-07 135.00 139.00 130.50 135.00 0.0M
2023-03-06 140.00 144.50 135.75 140.00 0.1M
2023-03-03 140.00 144.00 132.10 140.00 0.1M
2023-03-02 150.00 152.00 135.00 137.00 0.1M
2023-03-01 150.00 155.00 145.00 150.00 0.0M
2023-02-28 150.00 154.00 145.00 145.00 0.1M
2023-02-27 135.00 154.00 139.00 145.00 0.3M
2023-02-24 135.00 139.00 133.00 133.00 0.0M
2023-02-23 137.50 139.00 131.00 133.50 0.1M
2023-02-22 140.00 143.00 133.55 137.50 0.0M
2023-02-21 137.50 144.89 135.00 135.00 0.1M
2023-02-20 127.50 139.75 128.00 136.00 0.1M
2023-02-17 127.50 129.50 125.00 125.00 0.0M
2023-02-16 125.00 130.00 121.00 128.00 0.1M
2023-02-15 125.00 128.00 120.00 125.00 0.0M
2023-02-14 117.50 129.75 116.83 125.00 0.2M
2023-02-13 120.00 122.00 115.50 117.50 0.0M
2023-02-10 120.00 122.27 116.11 120.00 0.0M
2023-02-09 120.00 124.00 115.00 120.00 0.0M
2023-02-08 105.00 120.00 101.55 122.50 0.2M
2023-02-07 120.00 126.98 122.60 122.50 0.0M
2023-02-06 110.00 124.45 114.50 122.50 0.1M
2023-02-03 110.00 115.00 108.00 110.00 0.0M
2023-02-02 120.00 118.00 105.10 110.00 0.1M
2023-02-01 125.00 126.95 120.00 122.50 0.0M
2023-01-31 125.00 129.50 121.00 125.00 0.0M
2023-01-30 135.00 140.00 120.31 125.00 0.2M
2023-01-27 130.00 137.00 125.20 135.00 0.2M
2023-01-26 130.00 134.80 125.00 130.00 0.3M
2023-01-25 107.50 120.00 109.90 117.50 0.3M
2023-01-24 105.00 110.00 103.82 105.00 0.0M
2023-01-23 105.00 109.95 102.00 105.00 0.0M
2023-01-20 100.00 105.00 99.00 105.00 0.0M
2023-01-19 100.00 105.00 97.55 100.00 0.0M
2023-01-18 100.00 103.00 97.55 100.00 0.0M
2023-01-17 100.00 105.00 97.00 100.00 0.0M
2023-01-16 100.00 102.50 97.00 100.00 0.0M
2023-01-13 105.00 103.50 96.00 100.00 0.0M
2023-01-12 105.00 105.00 100.00 105.00 0.0M
2023-01-11 105.00 107.00 100.00 105.00 0.0M
2023-01-10 105.00 108.40 100.00 105.00 0.0M
2023-01-09 95.00 110.00 99.50 105.00 0.2M
2023-01-06 85.00 95.00 83.50 92.50 0.1M
2023-01-05 82.50 90.00 80.00 85.00 0.0M
2023-01-04 80.00 85.00 76.72 82.50 0.0M
2023-01-03 72.50 84.50 72.01 80.00 0.0M