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

Rezolute Inc (NQ: RZLT )

5.720 +0.130 (+2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jul 30, 2021 11.00 11.15 11.00 11.13 5,636 +0.04(+0.32%)
Jul 29, 2021 10.79 11.30 10.35 11.10 19,664 +0.85(+8.29%)
Jul 28, 2021 10.00 10.28 9.980 10.25 10,104 +0.32(+3.27%)
Jul 27, 2021 10.17 10.17 9.820 9.925 3,957 -0.08(-0.85%)
Jul 26, 2021 9.810 10.13 9.554 10.01 9,791 -0.15(-1.48%)
Jul 23, 2021 10.15 10.36 10.00 10.16 4,776 -0.34(-3.24%)
Jul 22, 2021 10.65 10.73 10.10 10.50 8,998 -0.26(-2.37%)
Jul 21, 2021 10.54 10.86 10.50 10.76 9,143 +0.16(+1.47%)
Jul 20, 2021 10.33 10.76 10.20 10.60 5,934 +0.55(+5.47%)
Jul 19, 2021 10.06 10.48 10.01 10.05 11,884 -0.40(-3.87%)
Jul 16, 2021 10.79 10.92 10.31 10.46 7,796 -0.20(-1.83%)
Jul 15, 2021 10.29 10.95 10.29 10.65 12,756 +0.39(+3.80%)
Jul 14, 2021 11.04 11.55 10.25 10.26 17,903 -0.35(-3.30%)
Jul 13, 2021 11.14 11.52 10.61 10.61 12,835 -0.51(-4.59%)
Jul 12, 2021 10.68 11.71 10.68 11.12 40,241 +0.31(+2.87%)
Jul 09, 2021 10.60 11.49 10.43 10.81 12,050 +0.41(+3.94%)
Jul 08, 2021 11.22 11.35 10.30 10.40 48,556 -1.03(-9.01%)
Jul 07, 2021 12.38 12.77 11.34 11.43 43,139 -1.05(-8.41%)
Jul 06, 2021 12.74 13.08 12.25 12.48 16,801 -0.38(-2.95%)
Jul 02, 2021 14.45 14.45 12.70 12.86 31,503 -0.80(-5.86%)
Jul 01, 2021 14.37 14.37 13.30 13.66 28,738 -0.61(-4.27%)
Jun 30, 2021 14.00 14.82 13.80 14.27 26,558 +0.22(+1.57%)
Jun 29, 2021 15.26 15.26 13.95 14.05 44,691 -1.42(-9.18%)
Jun 28, 2021 16.50 17.39 14.45 15.47 125,073 -0.52(-3.25%)
Jun 25, 2021 15.17 15.99 13.80 15.99 248,019 +3.21(+25.12%)
Jun 24, 2021 13.00 13.00 11.95 12.78 6,622 -0.22(-1.69%)
Jun 23, 2021 12.41 13.00 11.89 13.00 14,181 +0.48(+3.83%)
Jun 22, 2021 12.20 12.82 11.39 12.52 14,052 +0.07(+0.56%)
Jun 21, 2021 13.09 13.09 12.17 12.45 16,896 -0.65(-4.96%)
Jun 18, 2021 12.22 13.20 12.09 13.10 63,979 +0.40(+3.15%)
Jun 17, 2021 11.34 12.70 11.34 12.70 60,616 +1.62(+14.62%)
Jun 16, 2021 11.64 11.96 10.65 11.08 31,441 -0.78(-6.58%)
Jun 15, 2021 12.17 12.35 11.86 11.86 9,781 -0.42(-3.42%)
Jun 14, 2021 12.16 12.33 12.03 12.28 3,953 +0.03(+0.24%)
Jun 11, 2021 12.06 12.54 11.86 12.25 9,571 -0.10(-0.81%)
Jun 10, 2021 12.32 12.78 11.90 12.35 32,242 -0.29(-2.29%)
Jun 09, 2021 12.23 12.81 11.89 12.64 23,652 +0.74(+6.22%)
Jun 08, 2021 12.44 12.45 11.52 11.90 54,018 -0.86(-6.74%)
Jun 07, 2021 13.47 13.47 12.15 12.76 37,707 -0.12(-0.93%)
Jun 04, 2021 12.73 13.12 12.50 12.88 31,134 +0.19(+1.50%)
Jun 03, 2021 13.00 13.00 12.30 12.69 47,365 -0.49(-3.72%)
Jun 02, 2021 13.74 13.75 12.54 13.18 106,650 -0.02(-0.15%)
Jun 01, 2021 13.55 15.00 11.55 13.20 378,903 +2.87(+27.78%)
May 28, 2021 10.79 10.99 9.550 10.33 136,780 -0.46(-4.26%)
May 27, 2021 9.360 16.50 9.020 10.79 1,952,605 +3.10(+40.31%)
May 26, 2021 7.810 7.950 7.220 7.690 41,903 +0.25(+3.36%)
May 25, 2021 6.960 7.690 6.890 7.440 51,053 +0.99(+15.40%)
May 24, 2021 6.440 6.447 6.350 6.447 3,580 +0.21(+3.32%)
May 21, 2021 6.510 6.530 5.860 6.240 50,505 -0.27(-4.15%)
May 20, 2021 6.510 6.650 6.490 6.510 14,321 +0.01(+0.15%)
May 19, 2021 6.550 6.800 6.405 6.500 16,811 -0.11(-1.66%)
May 18, 2021 6.950 7.500 6.600 6.610 35,922 -0.29(-4.20%)
May 17, 2021 7.160 7.200 6.850 6.900 19,126 -0.08(-1.15%)
May 14, 2021 6.900 7.464 6.600 6.980 18,825 +0.32(+4.80%)
May 13, 2021 6.600 7.000 6.500 6.660 10,401 -0.11(-1.61%)
May 12, 2021 6.650 6.930 6.400 6.769 27,588 +0.36(+5.61%)
May 11, 2021 6.500 7.061 6.290 6.410 40,037 -0.01(-0.16%)
May 10, 2021 7.090 8.180 6.420 6.420 59,175 -0.08(-1.23%)
May 07, 2021 7.030 7.290 6.500 6.500 24,986 -0.42(-6.07%)
May 06, 2021 6.960 7.185 6.850 6.920 18,590 -0.18(-2.51%)
May 05, 2021 6.860 7.550 6.760 7.098 32,573 +0.10(+1.40%)
May 04, 2021 7.020 8.050 6.940 7.000 101,973 -0.22(-3.05%)
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.