Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rezolute Inc (NQ: RZLT )

4.030 -0.120 (-2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 6.480 6.590 6.320 6.400 35,050 -0.10(-1.54%)
Oct 28, 2021 6.450 6.560 6.325 6.500 199,852 +0.00(+0.00%)
Oct 27, 2021 6.510 6.550 6.300 6.500 92,649 +0.00(+0.00%)
Oct 26, 2021 6.450 6.550 6.500 132,720 +0.00(+0.00%)
Oct 25, 2021 6.510 6.550 6.260 6.500 68,909 +0.00(+0.00%)
Oct 22, 2021 6.500 6.600 6.500 72,358 +0.00(+0.00%)
Oct 21, 2021 6.650 6.650 6.350 6.500 84,059 +0.00(+0.00%)
Oct 20, 2021 6.600 6.600 6.250 6.500 97,675 -0.10(-1.52%)
Oct 19, 2021 6.650 6.660 6.260 6.600 60,243 -0.06(-0.90%)
Oct 18, 2021 6.690 6.700 6.290 6.660 144,762 +0.01(+0.15%)
Oct 15, 2021 6.500 6.840 6.310 6.650 180,999 -0.03(-0.45%)
Oct 14, 2021 6.780 7.000 6.500 6.680 590,861 +0.15(+2.30%)
Oct 13, 2021 6.250 6.590 6.100 6.530 1,635,624 -1.08(-14.19%)
Oct 12, 2021 7.610 7.610 7.610 7.610 13,665 +0.00(+0.00%)
Oct 11, 2021 7.260 7.650 7.260 7.610 9,761 +0.19(+2.56%)
Oct 08, 2021 6.960 7.454 6.960 7.420 8,744 +0.35(+5.02%)
Oct 07, 2021 7.055 7.240 6.870 7.065 7,436 -0.09(-1.33%)
Oct 06, 2021 7.000 7.160 7.000 7.160 5,458 +0.00(+0.00%)
Oct 05, 2021 7.500 7.715 7.140 7.160 12,200 -0.14(-1.92%)
Oct 04, 2021 8.190 8.190 7.300 7.300 11,438 -0.30(-3.95%)
Oct 01, 2021 7.420 7.740 7.418 7.600 4,910 +0.12(+1.62%)
Sep 30, 2021 7.339 7.490 7.310 7.479 2,480 +0.03(+0.38%)
Sep 29, 2021 7.260 7.620 7.090 7.450 8,559 -0.16(-2.08%)
Sep 28, 2021 7.840 8.560 7.470 7.608 5,528 -0.19(-2.46%)
Sep 27, 2021 8.050 8.154 7.800 7.800 7,310 -0.25(-3.11%)
Sep 24, 2021 8.570 8.596 8.050 8.050 9,840 -0.29(-3.42%)
Sep 23, 2021 8.400 8.400 8.090 8.335 7,913 +0.27(+3.28%)
Sep 22, 2021 8.110 8.130 7.760 8.070 14,598 -0.16(-1.94%)
Sep 21, 2021 8.560 8.560 7.980 8.230 13,372 +0.00(+0.00%)
Sep 20, 2021 8.500 8.500 8.500 8.230 16,936 +0.13(+1.60%)
Sep 17, 2021 8.650 9.442 8.100 8.100 60,999 -0.73(-8.27%)
Sep 16, 2021 9.250 9.250 8.600 8.830 17,890 -0.84(-8.69%)
Sep 15, 2021 9.680 10.09 9.500 9.670 15,125 -0.22(-2.22%)
Sep 14, 2021 10.20 10.20 9.740 9.890 5,336 +0.14(+1.44%)
Sep 13, 2021 10.75 10.75 9.620 9.750 10,554 -0.95(-8.88%)
Sep 10, 2021 10.05 11.11 9.774 10.70 41,522 +0.70(+7.00%)
Sep 09, 2021 9.850 10.28 9.580 10.00 16,025 +0.10(+1.01%)
Sep 08, 2021 9.550 10.36 9.350 9.900 34,790 +0.16(+1.64%)
Sep 07, 2021 9.500 9.870 9.260 9.740 17,176 +0.50(+5.41%)
Sep 03, 2021 9.300 9.300 9.200 9.240 2,185 +0.02(+0.22%)
Sep 02, 2021 9.200 9.220 9.120 9.220 8,377 +0.02(+0.22%)
Sep 01, 2021 9.440 9.480 9.200 9.200 10,821 -0.04(-0.43%)
Aug 31, 2021 9.450 9.530 9.190 9.240 11,949 -0.26(-2.74%)
Aug 30, 2021 9.200 9.650 9.100 9.500 23,503 +0.32(+3.45%)
Aug 27, 2021 9.710 9.710 9.030 9.184 25,234 -0.56(-5.71%)
Aug 26, 2021 9.380 9.840 9.380 9.740 4,614 +0.23(+2.42%)
Aug 25, 2021 9.810 9.960 9.510 9.510 12,208 -0.47(-4.76%)
Aug 24, 2021 9.810 9.990 9.810 9.985 2,573 -0.02(-0.15%)
Aug 23, 2021 10.00 10.00 9.610 10.00 13,772 +0.09(+0.91%)
Aug 20, 2021 9.130 9.990 9.100 9.910 15,978 +0.58(+6.22%)
Aug 19, 2021 9.850 9.990 9.185 9.330 7,839 -0.67(-6.70%)
Aug 18, 2021 10.30 10.30 10.00 10.00 8,233 -0.36(-3.47%)
Aug 17, 2021 11.19 11.19 10.36 10.36 5,432 -0.68(-6.16%)
Aug 16, 2021 11.00 11.31 10.57 11.04 3,974 +0.00(+0.00%)
Aug 13, 2021 10.78 11.04 10.78 11.04 9,240 -0.02(-0.18%)
Aug 12, 2021 11.00 11.18 10.60 11.06 5,416 -0.24(-2.12%)
Aug 11, 2021 11.56 11.70 11.00 11.30 12,995 -0.05(-0.44%)
Aug 10, 2021 10.56 11.75 10.48 11.35 22,318 +0.68(+6.37%)
Aug 09, 2021 10.92 11.30 10.67 10.67 42,622 -0.44(-3.96%)
Aug 06, 2021 11.35 11.45 10.80 11.11 7,536 -0.18(-1.59%)
Aug 05, 2021 11.28 11.35 10.93 11.29 6,429 +0.17(+1.53%)
Aug 04, 2021 10.92 11.12 10.92 11.12 64,441 +0.12(+1.09%)
Aug 03, 2021 11.24 11.24 10.73 11.00 6,304 -0.12(-1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.