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

Rezolute Inc (NQ: RZLT )

5.340 -0.100 (-1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Feb 28, 2022 2.280 2.900 2.280 2.610 27,709 +0.21(+8.75%)
Feb 25, 2022 2.710 3.000 2.260 2.400 98,793 -0.28(-10.45%)
Feb 24, 2022 3.090 3.200 2.569 2.680 101,037 -0.53(-16.51%)
Feb 23, 2022 3.950 3.950 2.800 3.210 194,434 -0.74(-18.73%)
Feb 22, 2022 4.080 4.280 3.860 3.950 62,636 -0.26(-6.18%)
Feb 18, 2022 4.210 0 -0.09(-2.09%)
Feb 17, 2022 4.392 4.392 4.300 4.300 6,257 -0.20(-4.44%)
Feb 16, 2022 4.620 4.788 4.450 4.500 24,561 -0.09(-1.96%)
Feb 15, 2022 4.700 4.720 4.480 4.590 9,310 -0.11(-2.34%)
Feb 14, 2022 4.740 4.830 4.700 4.700 9,977 -0.11(-2.29%)
Feb 11, 2022 4.820 5.010 4.590 4.810 65,328 +0.11(+2.45%)
Feb 10, 2022 4.622 4.950 4.600 4.695 8,470 -0.04(-0.74%)
Feb 09, 2022 4.550 4.730 4.350 4.730 31,265 +0.20(+4.42%)
Feb 08, 2022 4.780 4.890 4.500 4.530 10,396 -0.12(-2.58%)
Feb 07, 2022 4.550 4.750 4.300 4.650 22,628 +0.24(+5.44%)
Feb 04, 2022 4.590 4.600 4.350 4.410 6,086 +0.02(+0.46%)
Feb 03, 2022 4.500 4.330 4.390 8,612 -0.29(-6.20%)
Feb 02, 2022 4.640 4.775 4.590 4.680 6,342 -0.08(-1.68%)
Feb 01, 2022 4.600 4.790 4.420 4.760 20,299 +0.20(+4.39%)
Jan 31, 2022 3.840 4.580 3.840 4.560 6,816 +0.64(+16.33%)
Jan 28, 2022 3.920 3.980 3.540 3.920 66,227 +0.01(+0.26%)
Jan 27, 2022 4.160 4.355 3.910 3.910 10,311 -0.42(-9.70%)
Jan 26, 2022 4.430 4.750 4.130 4.330 37,058 +0.08(+1.88%)
Jan 25, 2022 4.060 4.274 4.060 4.250 3,128 +0.20(+4.94%)
Jan 24, 2022 4.300 4.310 3.910 4.050 30,189 -0.37(-8.37%)
Jan 21, 2022 4.530 4.790 4.260 4.420 64,468 -0.19(-4.12%)
Jan 20, 2022 4.630 4.660 4.330 4.610 16,962 -0.02(-0.43%)
Jan 19, 2022 4.480 4.790 4.460 4.630 21,277 +0.03(+0.65%)
Jan 18, 2022 4.490 4.790 4.490 4.600 9,606 +0.10(+2.22%)
Jan 14, 2022 4.500 0 +0.18(+4.17%)
Jan 13, 2022 4.460 4.460 4.190 4.320 33,106 -0.19(-4.21%)
Jan 12, 2022 4.680 4.680 4.300 4.510 32,123 -0.13(-2.80%)
Jan 11, 2022 4.318 4.910 4.318 4.640 97,346 -0.08(-1.69%)
Jan 10, 2022 4.450 4.780 4.220 4.720 44,995 +0.19(+4.19%)
Jan 07, 2022 4.770 4.879 4.520 4.530 25,105 -0.24(-4.94%)
Jan 06, 2022 4.713 5.150 4.690 4.765 36,505 -0.11(-2.35%)
Jan 05, 2022 4.760 4.901 4.685 4.880 5,538 +0.18(+3.83%)
Jan 04, 2022 5.090 5.090 4.670 4.700 19,688 -0.40(-7.84%)
Jan 03, 2022 4.750 5.128 4.708 5.100 8,034 +0.32(+6.69%)
Dec 31, 2021 4.880 5.010 4.510 4.780 54,949 -0.07(-1.44%)
Dec 30, 2021 4.890 5.070 4.740 4.850 53,009 +0.03(+0.62%)
Dec 29, 2021 4.750 4.900 4.750 4.820 14,706 +0.07(+1.47%)
Dec 28, 2021 5.100 5.100 4.600 4.750 112,686 +0.11(+2.37%)
Dec 27, 2021 4.700 4.805 4.615 4.640 47,912 -0.02(-0.43%)
Dec 23, 2021 4.590 4.890 4.590 4.660 34,396 +0.01(+0.22%)
Dec 22, 2021 4.700 4.880 4.580 4.650 34,335 -0.10(-2.11%)
Dec 21, 2021 4.750 4.926 4.450 4.750 263,911 +0.25(+5.56%)
Dec 20, 2021 4.320 4.510 4.280 4.500 63,847 +0.06(+1.35%)
Dec 17, 2021 4.400 4.970 4.136 4.440 148,501 -0.01(-0.22%)
Dec 16, 2021 4.890 4.890 4.450 4.450 24,136 -0.32(-6.71%)
Dec 15, 2021 4.580 5.000 4.540 4.770 35,446 +0.12(+2.58%)
Dec 14, 2021 4.920 5.100 4.650 4.650 23,620 -0.43(-8.46%)
Dec 13, 2021 4.990 5.230 4.845 5.080 57,716 +0.05(+0.99%)
Dec 10, 2021 4.670 5.160 4.630 5.030 76,190 +0.46(+10.07%)
Dec 09, 2021 4.990 4.990 4.570 4.570 28,105 -0.40(-8.05%)
Dec 08, 2021 4.710 4.990 4.540 4.970 22,373 +0.25(+5.30%)
Dec 07, 2021 4.570 5.120 4.480 4.720 52,897 +0.21(+4.66%)
Dec 06, 2021 4.300 4.710 4.100 4.510 36,042 +0.30(+7.13%)
Dec 03, 2021 4.440 4.510 4.150 4.210 9,200 -0.21(-4.75%)
Dec 02, 2021 4.580 4.580 4.010 4.420 34,893 -0.23(-4.95%)
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.