Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rezolute Inc (NQ: RZLT )

5.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Nov 30, 2022 1.610 1.670 1.610 1.650 39,903 +0.01(+0.61%)
Nov 29, 2022 1.600 1.640 1.590 1.640 16,429 +0.04(+2.50%)
Nov 28, 2022 1.500 1.610 1.500 1.600 25,504 +0.04(+2.56%)
Nov 25, 2022 1.510 1.560 1.480 1.560 38,843 +0.05(+3.31%)
Nov 23, 2022 1.560 1.560 1.450 1.510 96,954 -0.08(-5.03%)
Nov 22, 2022 1.650 1.660 1.590 1.590 22,069 -0.03(-1.85%)
Nov 21, 2022 1.740 1.740 1.600 1.620 42,135 -0.08(-4.71%)
Nov 18, 2022 1.730 1.730 1.630 1.700 8,983 -0.01(-0.29%)
Nov 17, 2022 1.680 1.735 1.680 1.705 15,698 -0.03(-2.01%)
Nov 16, 2022 1.610 1.740 1.600 1.740 58,243 +0.15(+9.43%)
Nov 15, 2022 1.690 1.700 1.540 1.590 151,516 -0.01(-0.63%)
Nov 14, 2022 1.640 1.765 1.570 1.600 42,372 +0.03(+1.91%)
Nov 11, 2022 1.620 1.635 1.570 1.570 15,383 -0.10(-5.99%)
Nov 10, 2022 1.810 2.020 1.620 1.670 23,960 +0.00(+0.00%)
Nov 09, 2022 1.690 1.730 1.650 1.670 12,457 -0.07(-4.02%)
Nov 08, 2022 1.670 1.800 1.670 1.740 29,161 -0.07(-3.87%)
Nov 07, 2022 1.600 1.898 1.540 1.810 2,395,138 +0.21(+13.12%)
Nov 04, 2022 1.630 1.650 1.576 1.600 14,482 -0.06(-3.61%)
Nov 03, 2022 1.650 1.820 1.650 1.660 33,536 +0.00(+0.00%)
Nov 02, 2022 1.680 1.730 1.635 1.660 38,050 +0.00(+0.30%)
Nov 01, 2022 1.810 1.970 1.630 1.655 116,397 -0.03(-2.07%)
Oct 31, 2022 1.750 1.860 1.690 1.690 40,101 +0.02(+1.50%)
Oct 28, 2022 1.750 1.780 1.665 1.665 53,715 -0.11(-6.46%)
Oct 27, 2022 1.930 1.930 1.770 1.780 21,349 -0.04(-2.20%)
Oct 26, 2022 2.020 2.020 1.820 1.820 5,965 -0.11(-5.70%)
Oct 25, 2022 2.060 2.120 1.820 1.930 3,714 +0.08(+4.32%)
Oct 24, 2022 2.020 2.020 1.840 1.850 33,844 -0.13(-6.57%)
Oct 21, 2022 2.100 2.150 1.980 1.980 15,589 -0.15(-7.04%)
Oct 20, 2022 2.120 2.250 2.120 2.130 26,309 -0.05(-2.29%)
Oct 19, 2022 2.332 2.345 2.180 2.180 6,844 -0.06(-2.68%)
Oct 18, 2022 2.350 2.390 2.220 2.240 7,918 +0.02(+0.90%)
Oct 17, 2022 2.280 2.320 2.220 2.220 9,929 +0.01(+0.45%)
Oct 14, 2022 2.370 2.460 2.080 2.210 14,377 -0.05(-2.21%)
Oct 13, 2022 2.380 2.380 2.190 2.260 19,452 -0.21(-8.50%)
Oct 12, 2022 2.550 2.550 2.330 2.470 12,713 +0.00(+0.00%)
Oct 11, 2022 2.785 2.785 2.460 2.470 49,064 -0.33(-11.79%)
Oct 10, 2022 2.635 2.800 2.635 2.800 4,188 +0.12(+4.48%)
Oct 07, 2022 2.720 2.820 2.680 2.680 17,614 -0.06(-2.19%)
Oct 06, 2022 2.605 2.780 2.605 2.740 15,153 -0.09(-3.18%)
Oct 05, 2022 2.860 2.920 2.830 2.830 10,308 -0.01(-0.35%)
Oct 04, 2022 2.734 2.900 2.734 2.840 29,484 +0.10(+3.65%)
Oct 03, 2022 2.515 2.760 2.515 2.740 6,057 +0.00(+0.00%)
Sep 30, 2022 2.620 2.910 2.560 2.740 22,963 +0.03(+1.11%)
Sep 29, 2022 2.625 2.710 2.625 2.710 3,233 -0.09(-3.21%)
Sep 28, 2022 2.440 2.970 2.335 2.800 15,012 +0.28(+11.11%)
Sep 27, 2022 2.698 2.698 2.510 2.520 666,493 -0.22(-8.03%)
Sep 26, 2022 2.775 2.775 2.680 2.740 2,006 -0.08(-2.84%)
Sep 23, 2022 2.870 3.000 2.655 2.820 25,069 -0.13(-4.41%)
Sep 22, 2022 3.030 3.150 2.860 2.950 24,027 -0.05(-1.67%)
Sep 21, 2022 3.150 3.200 3.000 3.000 14,141 -0.02(-0.66%)
Sep 20, 2022 2.920 3.080 2.920 3.020 21,559 +0.16(+5.59%)
Sep 19, 2022 2.772 2.860 2.715 2.860 61,587 +0.15(+5.54%)
Sep 16, 2022 2.730 2.730 2.670 2.710 104,238 +0.01(+0.37%)
Sep 15, 2022 2.710 2.750 2.214 2.700 29,828 +0.00(+0.00%)
Sep 14, 2022 2.560 2.720 2.560 2.700 39,174 +0.17(+6.72%)
Sep 13, 2022 2.250 2.540 2.070 2.530 9,971 +0.18(+7.66%)
Sep 12, 2022 2.650 2.720 2.300 2.350 136,093 +0.08(+3.52%)
Sep 09, 2022 2.070 2.320 2.060 2.270 6,332 +0.08(+3.65%)
Sep 08, 2022 2.260 2.343 2.150 2.190 9,508 -0.06(-2.67%)
Sep 07, 2022 2.310 2.500 2.170 2.250 28,768 -0.03(-1.32%)
Sep 06, 2022 2.280 2.370 2.200 2.280 6,709 -0.09(-3.80%)
Sep 02, 2022 2.300 2.420 2.300 2.370 8,076 +0.06(+2.60%)
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.