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

Rezolute Inc (NQ: RZLT )

5.590 -0.200 (-3.45%)
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 (%)
Sep 29, 2023 1.400 1.400 1.300 1.320 29,320 -0.02(-1.86%)
Sep 28, 2023 1.330 1.370 1.320 1.345 31,651 -0.02(-1.10%)
Sep 27, 2023 1.350 1.410 1.340 1.360 15,079 +0.01(+0.74%)
Sep 26, 2023 1.340 1.476 1.330 1.350 38,909 +0.02(+1.50%)
Sep 25, 2023 1.370 1.350 1.330 1.330 16,442 -0.09(-6.34%)
Sep 22, 2023 1.440 1.440 1.380 1.420 18,640 +0.03(+2.16%)
Sep 21, 2023 1.370 1.410 1.370 1.390 39,322 +0.02(+1.46%)
Sep 20, 2023 1.410 1.450 1.370 1.370 29,048 -0.07(-4.86%)
Sep 19, 2023 1.480 1.481 1.390 1.440 10,673 -0.05(-3.36%)
Sep 18, 2023 1.500 1.500 1.470 1.490 20,808 -0.06(-3.87%)
Sep 15, 2023 1.550 1.550 1.415 1.550 72,281 +0.00(+0.00%)
Sep 14, 2023 1.630 1.650 1.500 1.550 14,803 -0.03(-1.90%)
Sep 13, 2023 1.430 1.640 1.430 1.580 47,098 +0.15(+10.49%)
Sep 12, 2023 1.470 1.475 1.430 1.430 35,645 -0.06(-4.03%)
Sep 11, 2023 1.460 1.510 1.448 1.490 65,192 +0.02(+1.36%)
Sep 08, 2023 1.440 1.490 1.411 1.470 45,771 +0.02(+1.38%)
Sep 07, 2023 1.455 1.480 1.425 1.450 27,838 +0.00(+0.00%)
Sep 06, 2023 1.420 1.450 1.420 1.450 6,932 +0.02(+1.40%)
Sep 05, 2023 1.460 1.490 1.360 1.430 21,354 -0.03(-2.05%)
Sep 01, 2023 1.430 1.490 1.430 1.460 10,605 +0.02(+1.39%)
Aug 31, 2023 1.400 1.500 1.360 1.440 71,014 +0.08(+5.88%)
Aug 30, 2023 1.360 1.420 1.350 1.360 15,220 -0.04(-2.86%)
Aug 29, 2023 1.350 1.400 1.350 1.400 12,556 +0.00(+0.00%)
Aug 28, 2023 1.400 1.430 1.360 1.400 11,090 -0.03(-2.10%)
Aug 25, 2023 1.420 1.440 1.400 1.430 5,528 +0.01(+0.70%)
Aug 24, 2023 1.460 1.474 1.351 1.420 45,888 -0.02(-1.39%)
Aug 23, 2023 1.460 1.520 1.410 1.440 27,628 +0.00(+0.00%)
Aug 22, 2023 1.460 1.480 1.400 1.440 41,910 -0.03(-2.04%)
Aug 21, 2023 1.500 1.500 1.445 1.470 23,863 -0.02(-1.34%)
Aug 18, 2023 1.470 1.515 1.445 1.490 20,764 +0.00(+0.00%)
Aug 17, 2023 1.520 1.520 1.440 1.490 15,689 -0.03(-1.97%)
Aug 16, 2023 1.390 1.520 1.390 1.520 29,419 +0.10(+7.04%)
Aug 15, 2023 1.430 1.431 1.385 1.420 12,158 -0.01(-0.70%)
Aug 14, 2023 1.490 1.490 1.370 1.430 46,670 -0.03(-2.05%)
Aug 11, 2023 1.510 1.540 1.450 1.460 26,629 +0.00(+0.00%)
Aug 10, 2023 1.450 1.520 1.370 1.460 40,351 +0.01(+0.69%)
Aug 09, 2023 1.540 1.540 1.420 1.450 103,349 -0.14(-8.81%)
Aug 08, 2023 1.740 1.740 1.460 1.590 96,097 -0.11(-6.47%)
Aug 07, 2023 1.610 1.730 1.600 1.700 21,960 +0.01(+0.59%)
Aug 04, 2023 1.810 1.908 1.640 1.690 41,654 -0.10(-5.59%)
Aug 03, 2023 1.750 1.945 1.700 1.790 36,722 +0.02(+1.13%)
Aug 02, 2023 1.750 1.820 1.650 1.770 46,141 +0.00(+0.00%)
Aug 01, 2023 1.860 1.860 1.710 1.770 19,684 -0.10(-5.35%)
Jul 31, 2023 1.870 1.993 1.760 1.870 22,268 +0.01(+0.54%)
Jul 28, 2023 1.810 1.910 1.790 1.860 39,509 +0.05(+2.76%)
Jul 27, 2023 1.850 1.860 1.800 1.810 13,699 -0.04(-2.16%)
Jul 26, 2023 1.800 1.860 1.775 1.850 25,518 +0.09(+5.11%)
Jul 25, 2023 1.810 1.920 1.700 1.760 38,060 -0.05(-2.76%)
Jul 24, 2023 2.000 2.000 1.760 1.810 20,397 -0.17(-8.59%)
Jul 21, 2023 1.990 2.000 1.940 1.980 5,777 +0.00(+0.00%)
Jul 20, 2023 2.070 2.290 1.865 1.980 82,291 -0.03(-1.49%)
Jul 19, 2023 1.980 2.030 1.940 2.010 3,834 -0.02(-0.99%)
Jul 18, 2023 2.030 2.050 1.950 2.030 33,758 +0.00(+0.00%)
Jul 17, 2023 1.970 2.040 1.900 2.030 12,355 +0.15(+7.98%)
Jul 14, 2023 2.000 2.000 1.860 1.880 28,442 -0.16(-7.84%)
Jul 13, 2023 2.010 2.040 1.960 2.040 10,533 +0.07(+3.55%)
Jul 12, 2023 2.040 2.065 1.960 1.970 16,696 -0.13(-6.19%)
Jul 11, 2023 2.050 2.140 1.910 2.100 125,313 +0.04(+1.94%)
Jul 10, 2023 2.130 2.130 1.940 2.060 36,624 +0.02(+0.98%)
Jul 07, 2023 2.110 2.380 1.999 2.040 43,157 +0.02(+0.99%)
Jul 06, 2023 2.010 2.050 1.880 2.020 28,165 -0.06(-2.65%)
Jul 05, 2023 1.950 2.140 1.950 2.075 36,125 +0.05(+2.47%)
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.