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 (%)
Jun 30, 2022 3.210 3.270 3.090 3.230 19,498 -0.01(-0.31%)
Jun 29, 2022 3.420 3.420 3.200 3.240 8,597 -0.10(-2.99%)
Jun 28, 2022 3.450 3.510 3.280 3.340 32,656 -0.16(-4.57%)
Jun 27, 2022 3.350 3.590 3.297 3.500 43,172 +0.10(+2.94%)
Jun 24, 2022 3.450 3.470 3.310 3.400 134,642 +0.00(+0.00%)
Jun 23, 2022 3.220 3.440 3.210 3.400 77,670 +0.11(+3.34%)
Jun 22, 2022 3.210 3.400 3.200 3.290 283,296 +0.00(+0.00%)
Jun 21, 2022 3.260 3.300 3.150 3.290 282,527 -0.01(-0.30%)
Jun 17, 2022 3.120 3.350 3.050 3.300 699,047 +0.10(+3.12%)
Jun 16, 2022 3.050 3.240 2.820 3.200 248,891 +0.05(+1.59%)
Jun 15, 2022 3.210 3.220 2.890 3.150 392,847 +0.12(+3.96%)
Jun 14, 2022 3.070 3.200 2.780 3.030 231,213 +0.09(+3.06%)
Jun 13, 2022 2.850 3.110 2.680 2.940 102,947 -0.06(-2.00%)
Jun 10, 2022 2.720 3.050 2.720 3.000 40,951 +0.22(+7.91%)
Jun 09, 2022 2.540 2.860 2.540 2.780 25,946 +0.18(+6.92%)
Jun 08, 2022 2.980 3.140 2.580 2.600 45,438 -0.41(-13.62%)
Jun 07, 2022 3.040 3.250 2.735 3.010 49,590 -0.08(-2.59%)
Jun 06, 2022 2.920 3.220 2.875 3.090 61,207 +0.27(+9.57%)
Jun 03, 2022 3.150 3.150 2.750 2.820 117,547 -0.14(-4.73%)
Jun 02, 2022 2.770 3.000 2.580 2.960 77,786 +0.13(+4.59%)
Jun 01, 2022 3.000 3.000 2.810 2.830 20,589 +0.03(+1.07%)
May 31, 2022 3.090 3.090 2.760 2.800 35,570 -0.29(-9.39%)
May 27, 2022 2.950 3.200 2.950 3.090 11,995 +0.09(+3.00%)
May 26, 2022 3.010 3.150 2.970 3.000 36,675 -0.08(-2.60%)
May 25, 2022 3.070 3.140 3.070 3.080 9,517 +0.05(+1.65%)
May 24, 2022 2.960 3.030 2.920 3.030 10,989 +0.12(+4.12%)
May 23, 2022 3.090 3.200 2.870 2.910 55,882 -0.18(-5.83%)
May 20, 2022 3.050 3.140 2.940 3.090 35,875 +0.09(+3.00%)
May 19, 2022 2.860 3.070 2.860 3.000 64,934 +0.14(+4.90%)
May 18, 2022 3.340 3.350 2.745 2.860 74,712 -0.49(-14.63%)
May 17, 2022 3.310 3.544 3.310 3.350 54,004 -0.18(-5.10%)
May 16, 2022 3.360 3.530 3.350 3.530 12,237 +0.08(+2.32%)
May 13, 2022 3.343 3.560 3.215 3.450 30,889 +0.20(+6.15%)
May 12, 2022 3.370 3.500 3.230 3.250 39,103 -0.13(-3.85%)
May 11, 2022 3.410 3.570 3.320 3.380 77,144 -0.10(-2.87%)
May 10, 2022 3.790 3.870 3.420 3.480 85,448 -0.21(-5.69%)
May 09, 2022 3.990 4.000 3.600 3.690 157,295 -0.16(-4.16%)
May 06, 2022 3.640 3.910 3.410 3.850 71,498 +0.15(+4.05%)
May 05, 2022 3.640 3.780 3.610 3.700 62,007 -0.07(-1.86%)
May 04, 2022 3.675 3.780 3.624 3.770 158,077 +0.00(+0.00%)
May 03, 2022 3.810 3.811 3.610 3.770 107,038 -0.08(-2.08%)
May 02, 2022 3.810 3.890 3.730 3.850 505,516 +0.05(+1.32%)
Apr 29, 2022 3.410 3.800 3.410 3.800 26,924 +0.36(+10.47%)
Apr 28, 2022 3.405 3.480 3.314 3.440 14,560 +0.12(+3.61%)
Apr 27, 2022 3.300 3.400 3.248 3.320 23,293 +0.16(+5.06%)
Apr 26, 2022 3.270 3.430 3.060 3.160 32,044 -0.26(-7.74%)
Apr 25, 2022 3.280 3.495 3.050 3.425 49,390 +0.12(+3.79%)
Apr 22, 2022 3.250 3.360 3.010 3.300 10,922 -0.01(-0.30%)
Apr 21, 2022 3.560 3.560 3.260 3.310 17,234 -0.22(-6.23%)
Apr 20, 2022 3.520 3.680 3.450 3.530 32,179 -0.08(-2.22%)
Apr 19, 2022 3.550 3.740 3.520 3.610 41,435 -0.03(-0.82%)
Apr 18, 2022 3.470 3.760 3.400 3.640 61,082 +0.18(+5.20%)
Apr 14, 2022 3.500 3.650 3.410 3.460 85,922 -0.12(-3.35%)
Apr 13, 2022 3.450 3.790 3.340 3.580 51,317 +0.13(+3.77%)
Apr 12, 2022 3.760 3.760 3.370 3.450 42,785 -0.20(-5.48%)
Apr 11, 2022 3.850 3.850 3.650 3.650 41,521 -0.14(-3.69%)
Apr 08, 2022 3.790 3.930 3.567 3.790 74,934 +0.09(+2.43%)
Apr 07, 2022 3.700 3.770 3.650 3.700 72,514 +0.00(+0.00%)
Apr 06, 2022 3.640 3.790 3.560 3.700 124,831 +0.00(+0.00%)
Apr 05, 2022 3.560 3.860 3.550 3.700 117,707 +0.08(+2.21%)
Apr 04, 2022 3.650 3.840 3.500 3.620 128,436 +0.00(+0.00%)
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.