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, 2023 2.334 2.510 2.334 2.480 7,472 -0.02(-0.80%)
Feb 27, 2023 2.180 2.600 2.180 2.500 16,682 +0.34(+15.74%)
Feb 24, 2023 2.120 2.220 2.120 2.160 6,528 -0.06(-2.71%)
Feb 23, 2023 2.430 2.430 2.050 2.220 20,126 -0.08(-3.47%)
Feb 22, 2023 2.330 2.460 2.300 2.300 14,097 -0.08(-3.36%)
Feb 21, 2023 2.620 2.620 2.370 2.380 6,357 -0.24(-9.16%)
Feb 17, 2023 2.580 2.620 2.480 2.620 7,721 +0.11(+4.38%)
Feb 16, 2023 2.520 2.655 2.500 2.510 6,315 +0.02(+0.80%)
Feb 15, 2023 2.770 2.770 2.400 2.490 14,885 -0.08(-3.11%)
Feb 14, 2023 2.680 2.748 2.516 2.570 13,841 -0.12(-4.46%)
Feb 13, 2023 2.840 2.840 2.600 2.690 7,675 -0.09(-3.24%)
Feb 10, 2023 2.720 2.800 2.690 2.780 5,442 +0.04(+1.46%)
Feb 09, 2023 2.740 2.740 2.580 2.740 8,633 +0.00(+0.00%)
Feb 08, 2023 2.850 2.850 2.676 2.740 9,350 -0.13(-4.53%)
Feb 07, 2023 2.750 2.870 2.703 2.870 27,263 +0.10(+3.61%)
Feb 06, 2023 2.716 2.790 2.712 2.770 8,538 +0.08(+2.97%)
Feb 03, 2023 2.670 2.770 2.650 2.690 14,840 +0.04(+1.51%)
Feb 02, 2023 2.790 2.790 2.475 2.650 73,122 -0.12(-4.33%)
Feb 01, 2023 2.600 2.900 2.570 2.770 45,807 +0.20(+7.78%)
Jan 31, 2023 2.422 2.670 2.391 2.570 20,582 +0.18(+7.53%)
Jan 30, 2023 2.200 2.440 2.200 2.390 23,916 +0.22(+10.13%)
Jan 27, 2023 2.070 2.300 2.050 2.170 23,551 +0.11(+5.34%)
Jan 26, 2023 1.980 2.060 1.970 2.060 78,053 +0.06(+3.26%)
Jan 25, 2023 2.000 2.015 1.950 1.995 56,946 -0.00(-0.25%)
Jan 24, 2023 1.950 2.051 1.950 2.000 61,684 +0.00(+0.00%)
Jan 23, 2023 2.060 2.075 1.980 2.000 7,897 +0.00(+0.00%)
Jan 20, 2023 2.050 2.080 1.950 2.000 74,472 -0.02(-0.99%)
Jan 19, 2023 1.950 2.080 1.950 2.020 42,437 +0.03(+1.51%)
Jan 18, 2023 2.070 2.070 1.945 1.990 29,319 -0.14(-6.57%)
Jan 17, 2023 1.950 2.380 1.950 2.130 77,729 +0.18(+9.23%)
Jan 13, 2023 2.050 2.060 1.907 1.950 4,340 -0.04(-2.01%)
Jan 12, 2023 1.840 1.990 1.840 1.990 20,333 +0.13(+6.99%)
Jan 11, 2023 2.050 2.177 1.850 1.860 25,762 -0.15(-7.46%)
Jan 10, 2023 2.000 2.060 1.990 2.010 6,367 +0.04(+2.03%)
Jan 09, 2023 1.850 2.030 1.850 1.970 27,762 +0.18(+10.06%)
Jan 06, 2023 1.840 1.866 1.770 1.790 26,709 -0.06(-3.24%)
Jan 05, 2023 1.850 1.880 1.800 1.850 21,373 -0.03(-1.60%)
Jan 04, 2023 1.950 1.950 1.822 1.880 24,116 +0.00(+0.00%)
Jan 03, 2023 2.050 2.155 1.880 1.880 32,021 -0.19(-9.18%)
Dec 30, 2022 1.980 2.100 1.900 2.070 68,021 -0.01(-0.48%)
Dec 29, 2022 1.980 2.080 1.940 2.080 64,987 +0.08(+4.00%)
Dec 28, 2022 1.960 2.000 1.920 2.000 30,384 +0.02(+1.01%)
Dec 27, 2022 2.030 2.030 1.930 1.980 26,075 -0.10(-4.81%)
Dec 23, 2022 2.100 2.101 1.920 2.080 135,251 +0.09(+4.52%)
Dec 22, 2022 1.850 2.000 1.780 1.990 81,667 +0.20(+11.17%)
Dec 21, 2022 1.620 1.870 1.570 1.790 174,673 +0.25(+16.23%)
Dec 20, 2022 1.410 1.671 1.380 1.540 445,997 +0.16(+11.59%)
Dec 19, 2022 1.500 1.500 1.340 1.380 36,735 -0.08(-5.48%)
Dec 16, 2022 1.480 1.553 1.420 1.460 91,164 -0.03(-2.01%)
Dec 15, 2022 1.530 1.570 1.470 1.490 63,173 -0.03(-1.97%)
Dec 14, 2022 1.490 1.565 1.470 1.520 43,092 -0.02(-1.30%)
Dec 13, 2022 1.608 1.608 1.520 1.540 12,325 -0.01(-0.65%)
Dec 12, 2022 1.590 1.590 1.460 1.550 55,687 +0.06(+4.03%)
Dec 09, 2022 1.610 1.760 1.490 1.490 35,835 -0.12(-7.45%)
Dec 08, 2022 1.530 1.810 1.520 1.610 23,743 +0.05(+3.21%)
Dec 07, 2022 1.580 1.620 1.511 1.560 6,244 -0.06(-3.70%)
Dec 06, 2022 1.730 1.740 1.570 1.620 39,934 -0.09(-5.26%)
Dec 05, 2022 1.810 1.870 1.690 1.710 29,582 -0.07(-3.93%)
Dec 02, 2022 1.620 1.930 1.610 1.780 25,348 +0.16(+9.88%)
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.