Renalytix AI Nas

RNLXY
🏛️ usa →
0.25
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 16.38 16.40 15.54 15.90 0.1M
2021-12-30 16.27 16.95 15.86 16.28 0.1M
2021-12-29 16.45 16.84 15.58 15.95 0.1M
2021-12-28 16.53 16.88 15.61 16.53 0.1M
2021-12-27 16.40 16.99 16.40 16.42 0.1M
2021-12-23 15.00 16.63 15.00 16.38 0.1M
2021-12-22 15.30 15.75 14.68 14.96 0.1M
2021-12-21 13.43 15.90 13.38 15.45 0.4M
2021-12-20 13.65 13.99 12.99 13.43 0.2M
2021-12-17 14.10 14.57 13.75 14.02 0.2M
2021-12-16 15.24 15.46 13.62 14.12 0.1M
2021-12-15 15.03 15.98 14.55 14.96 0.1M
2021-12-14 15.19 15.50 14.50 14.97 0.2M
2021-12-13 15.91 16.25 15.02 15.50 0.1M
2021-12-10 16.98 16.98 15.26 15.72 0.1M
2021-12-09 15.32 16.98 14.36 15.92 0.1M
2021-12-08 15.78 16.85 14.75 15.23 0.2M
2021-12-07 14.88 15.79 14.79 15.53 0.3M
2021-12-06 16.27 16.94 14.89 14.99 0.3M
2021-12-03 16.78 17.27 16.22 16.33 0.0M
2021-12-02 18.17 19.79 16.30 16.95 0.1M
2021-12-01 18.98 18.98 17.59 18.03 0.1M
2021-11-30 18.78 19.03 17.91 18.50 0.1M
2021-11-29 19.10 19.19 18.32 19.04 0.1M
2021-11-26 18.96 19.39 18.27 19.39 0.0M
2021-11-24 18.82 19.79 18.12 19.33 0.1M
2021-11-23 18.97 19.00 17.72 18.73 0.2M
2021-11-22 19.16 19.90 18.55 19.56 0.1M
2021-11-19 20.40 20.65 18.60 19.14 0.1M
2021-11-18 20.90 21.25 19.54 20.64 0.1M
2021-11-17 21.19 21.59 20.50 20.78 0.0M
2021-11-16 21.62 21.62 21.05 21.27 0.0M
2021-11-15 21.94 21.99 21.44 21.94 0.0M
2021-11-12 21.83 22.14 21.47 22.08 0.0M
2021-11-11 21.70 22.60 21.40 21.68 0.1M
2021-11-10 22.97 23.02 21.61 21.76 0.2M
2021-11-09 22.75 24.20 22.50 23.30 0.1M
2021-11-08 23.40 23.40 22.29 22.75 0.1M
2021-11-05 23.50 23.50 22.60 23.18 0.1M
2021-11-04 24.30 24.46 23.61 24.17 0.1M
2021-11-03 24.75 24.95 24.27 24.59 0.1M
2021-11-02 24.94 25.20 24.52 25.00 0.0M
2021-11-01 24.50 25.50 23.86 25.45 0.1M
2021-10-29 24.34 25.00 24.18 24.87 0.0M
2021-10-28 24.73 24.88 24.05 24.45 0.0M
2021-10-27 24.38 24.75 23.75 24.36 0.1M
2021-10-26 25.19 25.25 24.40 24.93 0.1M
2021-10-25 25.04 25.48 24.13 25.05 0.1M
2021-10-22 26.40 26.40 24.09 24.98 0.2M
2021-10-21 26.32 27.83 25.04 27.40 0.2M
2021-10-20 24.69 26.51 24.62 25.95 0.1M
2021-10-19 24.33 25.91 23.75 24.42 0.1M
2021-10-18 24.50 27.06 23.51 24.01 0.1M
2021-10-15 22.26 24.99 22.26 24.66 0.1M
2021-10-14 22.25 22.99 21.65 22.11 0.1M
2021-10-13 21.50 22.21 21.20 21.46 0.0M
2021-10-12 20.91 21.54 20.91 21.36 0.0M
2021-10-11 20.88 21.51 20.40 21.06 0.0M
2021-10-08 21.30 22.11 20.99 21.00 0.0M
2021-10-07 20.63 22.21 20.63 21.20 0.1M
2021-10-06 20.14 21.16 20.14 20.40 0.0M
2021-10-05 20.33 20.90 19.80 20.51 0.1M
2021-10-04 21.11 21.16 20.05 20.30 0.1M
2021-10-01 20.01 21.43 19.84 20.89 0.1M
2021-09-30 19.60 20.90 19.56 20.05 0.1M
2021-09-29 19.33 19.84 19.30 19.49 0.0M
2021-09-28 20.05 20.05 18.76 19.12 0.1M
2021-09-27 19.06 20.37 18.84 20.15 0.0M
2021-09-24 19.14 19.68 18.71 19.00 0.1M
2021-09-23 19.20 19.71 19.08 19.22 0.1M
2021-09-22 17.89 19.64 17.89 19.00 0.1M
2021-09-21 18.82 19.18 17.99 18.25 0.0M
2021-09-20 19.08 19.79 18.20 18.48 0.1M
2021-09-17 17.99 19.82 17.99 19.80 0.2M
2021-09-16 17.56 18.50 17.01 18.01 0.2M
2021-09-15 19.00 19.50 17.17 17.91 0.3M
2021-09-14 21.60 22.25 20.18 20.18 0.2M
2021-09-13 23.01 23.69 22.21 23.05 0.1M
2021-09-10 23.31 24.00 22.75 23.06 0.1M
2021-09-09 24.05 24.40 22.09 23.05 0.1M
2021-09-08 24.50 24.72 23.91 24.40 0.0M
2021-09-07 24.80 25.72 23.95 24.51 0.1M
2021-09-03 24.88 25.92 24.12 24.52 0.1M
2021-09-02 25.91 26.53 24.68 24.75 0.1M
2021-09-01 27.66 28.50 25.35 25.53 0.1M
2021-08-31 29.60 30.17 27.05 27.92 0.1M
2021-08-30 26.94 31.00 26.31 30.20 0.2M
2021-08-27 25.28 27.24 24.61 27.01 0.1M
2021-08-26 23.60 26.20 23.60 25.23 0.1M
2021-08-25 24.11 24.90 23.50 23.50 0.0M
2021-08-24 24.24 24.99 23.01 24.10 0.1M
2021-08-23 25.43 25.61 24.32 24.35 0.0M
2021-08-20 24.08 25.73 23.42 25.57 0.1M
2021-08-19 23.13 24.76 22.41 24.40 0.1M
2021-08-18 25.13 25.88 20.26 24.14 0.8M
2021-08-17 26.00 27.79 25.75 27.14 0.1M
2021-08-16 27.79 27.91 26.00 26.20 0.1M
2021-08-13 28.61 28.97 27.50 27.84 0.0M
2021-08-12 28.00 29.49 28.00 28.62 0.0M
2021-08-11 29.21 30.18 28.39 28.70 0.0M
2021-08-10 28.15 29.11 27.64 28.90 0.1M
2021-08-09 28.35 29.35 27.49 28.66 0.0M
2021-08-06 28.09 29.10 27.71 28.05 0.0M
2021-08-05 27.96 29.15 27.81 27.89 0.0M
2021-08-04 28.41 29.30 27.96 28.26 0.0M
2021-08-03 28.60 30.45 27.70 27.87 0.1M
2021-08-02 30.34 31.00 28.77 29.35 0.0M
2021-07-30 31.37 31.37 29.35 30.05 0.1M
2021-07-29 32.97 34.00 30.39 31.65 0.1M
2021-07-28 32.40 34.98 31.60 34.78 0.1M
2021-07-27 30.30 33.13 30.00 32.37 0.1M
2021-07-26 31.00 31.99 30.42 31.25 0.0M
2021-07-23 30.51 31.00 30.08 30.77 0.0M
2021-07-22 30.00 31.83 29.78 30.43 0.1M
2021-07-21 27.95 30.48 27.84 30.07 0.1M
2021-07-20 27.68 28.78 26.40 28.42 0.1M
2021-07-19 26.84 28.13 26.00 27.35 0.1M
2021-07-16 26.99 28.17 26.65 27.00 0.1M
2021-07-15 27.14 27.17 25.99 26.62 0.1M
2021-07-14 27.92 28.17 26.27 26.90 0.1M
2021-07-13 29.00 29.00 27.58 28.18 0.1M
2021-07-12 28.10 29.65 27.70 29.51 0.1M
2021-07-09 28.61 29.18 27.61 28.11 0.1M
2021-07-08 28.25 28.55 27.71 28.04 0.0M
2021-07-07 27.50 29.54 27.28 28.36 0.1M
2021-07-06 28.30 28.56 27.02 28.11 0.1M
2021-07-02 30.71 30.82 28.10 28.20 0.2M
2021-07-01 31.00 31.00 28.79 29.94 0.1M
2021-06-30 30.93 31.22 30.53 30.86 0.0M
2021-06-29 30.81 31.16 30.00 30.89 0.1M
2021-06-28 31.29 31.30 30.09 30.57 0.1M
2021-06-25 31.50 31.50 30.51 31.19 0.1M
2021-06-24 31.24 31.87 30.88 31.78 0.0M
2021-06-23 31.65 31.90 30.75 31.47 0.1M
2021-06-22 31.80 32.00 30.56 32.00 0.1M
2021-06-21 31.48 32.18 31.06 31.99 0.1M
2021-06-18 33.00 33.12 31.80 32.44 0.1M
2021-06-17 32.95 33.49 32.25 33.15 0.1M
2021-06-16 33.24 33.89 32.55 33.61 0.1M
2021-06-15 31.14 33.59 31.14 33.00 0.1M
2021-06-14 33.85 33.85 31.46 31.75 0.1M
2021-06-11 33.00 33.71 31.73 33.54 0.1M
2021-06-10 30.71 30.96 30.03 30.96 0.1M
2021-06-09 31.36 31.50 30.02 30.18 0.1M
2021-06-08 31.76 32.75 29.79 31.28 0.1M
2021-06-07 32.99 33.15 31.52 31.76 0.0M
2021-06-04 32.79 33.49 31.99 32.44 0.0M
2021-06-03 33.66 33.67 32.10 32.76 0.1M
2021-06-02 34.31 34.49 33.00 33.78 0.0M
2021-06-01 33.14 34.34 33.04 34.25 0.0M
2021-05-28 33.89 34.44 32.01 32.96 0.1M
2021-05-27 32.77 34.64 32.51 33.45 0.2M
2021-05-26 33.36 34.00 31.12 31.44 0.1M
2021-05-25 33.79 34.45 32.61 32.61 0.1M
2021-05-24 32.38 35.71 32.01 33.96 0.2M
2021-05-21 32.49 32.82 31.75 32.22 0.1M
2021-05-20 31.50 33.00 30.06 32.57 0.1M
2021-05-19 29.38 31.99 29.25 31.16 0.2M
2021-05-18 28.48 30.11 27.38 29.21 0.1M
2021-05-17 30.29 30.85 28.46 28.68 0.1M
2021-05-14 28.83 31.20 28.11 30.71 0.1M
2021-05-13 28.67 29.48 28.31 28.70 0.1M
2021-05-12 28.00 29.49 27.41 28.72 0.1M
2021-05-11 28.21 28.73 27.28 27.61 0.1M
2021-05-10 28.63 29.51 28.19 28.99 0.1M
2021-05-07 29.86 31.55 28.36 28.76 0.2M
2021-05-06 29.91 30.61 29.32 29.80 0.1M
2021-05-05 30.00 30.63 29.31 30.14 0.0M
2021-05-04 31.48 31.48 29.32 29.88 0.0M
2021-05-03 31.04 32.69 30.86 31.78 0.1M
2021-04-30 29.39 31.33 29.25 30.86 0.0M
2021-04-29 30.76 31.00 29.50 29.78 0.1M
2021-04-28 30.73 31.93 30.17 30.75 0.1M
2021-04-27 32.39 32.39 29.60 31.00 0.2M
2021-04-26 31.51 33.00 30.00 32.60 0.3M
2021-04-23 29.02 31.78 28.13 31.78 0.2M
2021-04-22 30.95 31.64 26.42 29.04 1.3M
2021-04-21 25.88 26.41 24.52 25.22 0.1M
2021-04-20 25.10 26.55 24.37 25.99 0.1M
2021-04-19 25.39 25.64 24.17 25.35 0.0M
2021-04-16 26.52 26.52 25.20 25.64 0.1M
2021-04-15 26.25 27.25 25.21 26.68 0.1M
2021-04-14 25.52 26.26 25.22 26.02 0.0M
2021-04-13 24.29 25.68 24.10 25.42 0.0M
2021-04-12 24.21 26.19 24.00 24.08 0.1M
2021-04-09 24.66 24.87 24.09 24.57 0.1M
2021-04-08 24.45 25.16 23.81 24.78 0.1M
2021-04-07 24.65 25.29 23.41 23.56 0.0M
2021-04-06 24.37 24.97 24.15 24.33 0.1M
2021-04-05 26.08 26.08 23.74 24.14 0.1M
2021-04-01 26.34 26.34 25.00 25.39 0.1M
2021-03-31 25.79 26.33 25.01 25.66 0.1M
2021-03-30 25.68 26.15 25.00 25.50 0.1M
2021-03-29 28.00 28.00 25.86 26.18 0.1M
2021-03-26 27.44 27.56 26.39 27.08 0.0M
2021-03-25 27.75 27.99 25.91 27.18 0.1M
2021-03-24 29.70 29.70 27.85 28.20 0.1M
2021-03-23 29.78 30.05 28.01 29.07 0.1M
2021-03-22 30.10 30.50 29.00 29.57 0.0M
2021-03-19 27.41 30.58 27.40 29.62 0.1M
2021-03-18 30.18 30.18 27.00 27.34 0.1M
2021-03-17 30.26 31.50 29.50 29.82 0.2M
2021-03-16 31.10 31.10 29.30 30.27 0.1M
2021-03-15 28.80 32.12 28.20 31.13 0.3M
2021-03-12 30.00 31.25 29.34 31.01 0.1M
2021-03-11 28.50 31.16 28.07 30.30 0.2M
2021-03-10 29.00 30.89 28.00 28.44 0.4M
2021-03-09 28.50 29.58 28.42 29.00 0.2M
2021-03-08 26.34 29.47 25.89 28.50 0.3M
2021-03-05 25.62 27.90 25.10 26.54 0.3M
2021-03-04 27.00 29.06 25.00 25.60 0.3M
2021-03-03 25.15 30.54 24.30 28.00 0.5M
2021-03-02 22.58 26.62 22.58 25.67 0.1M
2021-03-01 23.00 26.41 23.00 25.83 0.1M
2021-02-26 23.28 23.42 22.44 22.80 0.1M
2021-02-25 24.87 24.87 22.81 23.30 0.0M
2021-02-24 23.67 25.48 23.67 24.79 0.1M
2021-02-23 24.07 24.59 21.59 23.00 0.2M
2021-02-22 24.10 26.00 23.63 24.56 0.1M
2021-02-19 24.99 25.73 23.61 24.31 0.0M
2021-02-18 25.01 25.91 24.50 24.71 0.0M
2021-02-17 26.05 26.50 25.12 25.30 0.1M
2021-02-16 27.90 28.16 25.59 26.44 0.1M
2021-02-12 26.23 28.10 26.13 27.49 0.1M
2021-02-11 26.50 26.75 24.84 26.03 0.0M
2021-02-10 26.96 27.00 25.06 26.22 0.1M
2021-02-09 25.95 26.10 24.80 25.99 0.1M
2021-02-08 26.52 29.12 25.66 25.70 0.1M
2021-02-05 25.68 25.87 24.10 25.66 0.0M
2021-02-04 23.97 26.40 23.73 25.00 0.0M
2021-02-03 24.44 24.60 22.51 24.25 0.1M
2021-02-02 25.43 26.00 24.02 24.51 0.1M
2021-02-01 25.91 26.00 24.73 25.25 0.1M
2021-01-29 25.33 26.89 24.62 26.18 0.1M
2021-01-28 25.00 26.39 24.00 25.33 0.2M
2021-01-27 26.80 26.80 24.30 25.90 0.2M
2021-01-26 27.00 28.22 25.01 27.44 0.3M
2021-01-25 25.22 28.80 24.04 28.04 0.3M
2021-01-22 23.99 25.65 23.50 25.65 0.1M
2021-01-21 22.60 24.76 22.60 24.30 0.1M
2021-01-20 22.00 22.78 21.01 22.59 0.0M
2021-01-19 22.42 23.18 21.26 22.40 0.0M
2021-01-15 22.00 23.50 20.58 22.32 0.1M
2021-01-14 21.00 22.48 19.63 22.32 0.5M
2021-01-13 17.53 22.01 17.15 20.50 0.4M
2021-01-12 15.87 17.78 15.87 17.26 0.2M
2021-01-11 15.24 16.36 15.01 15.77 0.2M
2021-01-08 15.88 16.41 15.25 15.25 0.1M
2021-01-07 16.49 17.22 16.00 16.01 0.1M
2021-01-06 17.48 17.50 16.59 16.77 0.0M
2021-01-05 17.00 18.37 16.80 17.53 0.2M
2021-01-04 15.45 16.50 14.22 16.40 0.1M