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

Rezolute Inc (NQ: RZLT )

4.030 -0.120 (-2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2024 4.140 4.170 3.950 4.030 265,631 -0.12(-2.89%)
May 30, 2024 4.160 4.400 3.940 4.150 1,229,894 +0.02(+0.48%)
May 29, 2024 3.680 4.220 3.550 4.130 693,895 +0.44(+11.92%)
May 28, 2024 3.620 3.720 3.400 3.690 751,801 +0.13(+3.65%)
May 24, 2024 3.040 3.580 3.000 3.560 923,912 +0.50(+16.34%)
May 23, 2024 2.730 3.120 2.660 3.060 1,212,697 +0.25(+8.90%)
May 22, 2024 3.620 3.720 2.580 2.810 9,332,919 -0.19(-6.33%)
May 21, 2024 2.890 3.300 2.820 3.000 3,701,069 +0.19(+6.76%)
May 20, 2024 2.640 2.880 2.640 2.810 172,896 +0.17(+6.44%)
May 17, 2024 2.550 2.731 2.510 2.640 213,986 +0.08(+3.13%)
May 16, 2024 2.650 2.700 2.480 2.560 249,461 -0.09(-3.40%)
May 15, 2024 2.620 2.750 2.610 2.650 149,403 -0.03(-1.12%)
May 14, 2024 2.840 2.970 2.624 2.680 124,522 -0.17(-5.96%)
May 13, 2024 3.030 3.030 2.820 2.850 228,277 -0.14(-4.68%)
May 10, 2024 2.950 3.030 2.850 2.990 121,142 +0.14(+4.91%)
May 09, 2024 2.930 3.000 2.770 2.850 162,062 -0.07(-2.40%)
May 08, 2024 2.840 3.010 2.840 2.920 60,731 +0.04(+1.39%)
May 07, 2024 3.260 3.260 2.800 2.880 287,310 -0.39(-11.93%)
May 06, 2024 3.470 3.560 2.930 3.270 406,756 -0.04(-1.21%)
May 03, 2024 2.980 3.380 2.980 3.310 335,692 +0.34(+11.45%)
May 02, 2024 2.770 3.094 2.770 2.970 127,070 +0.21(+7.61%)
May 01, 2024 2.640 2.850 2.600 2.760 107,039 +0.08(+2.99%)
Apr 30, 2024 2.590 2.740 2.570 2.680 193,434 +0.07(+2.68%)
Apr 29, 2024 2.680 2.770 2.560 2.610 189,566 -0.05(-1.88%)
Apr 26, 2024 2.650 2.710 2.535 2.660 203,470 +0.06(+2.31%)
Apr 25, 2024 2.890 2.890 2.500 2.600 455,090 -0.29(-10.03%)
Apr 24, 2024 2.860 3.020 2.750 2.890 343,912 +0.03(+1.05%)
Apr 23, 2024 3.650 3.679 2.670 2.860 939,570 -0.68(-19.21%)
Apr 22, 2024 3.450 3.690 3.380 3.540 327,590 +0.11(+3.21%)
Apr 19, 2024 3.310 3.599 3.310 3.430 342,980 +0.13(+3.94%)
Apr 18, 2024 3.350 3.487 3.240 3.300 278,502 +0.06(+1.85%)
Apr 17, 2024 3.420 3.500 3.000 3.240 426,056 -0.16(-4.71%)
Apr 16, 2024 3.020 3.628 3.000 3.400 616,394 +0.32(+10.39%)
Apr 15, 2024 2.800 3.490 2.800 3.080 782,586 +0.38(+14.07%)
Apr 12, 2024 2.650 2.749 2.510 2.700 255,734 +0.10(+3.85%)
Apr 11, 2024 2.460 2.651 2.400 2.600 185,514 +0.18(+7.44%)
Apr 10, 2024 2.460 2.490 2.310 2.420 79,781 -0.08(-3.20%)
Apr 09, 2024 2.530 2.620 2.431 2.500 181,672 -0.03(-1.19%)
Apr 08, 2024 2.370 2.533 2.370 2.530 197,500 +0.17(+7.20%)
Apr 05, 2024 2.330 2.380 2.317 2.360 50,931 +0.05(+2.16%)
Apr 04, 2024 2.450 2.460 2.222 2.310 128,822 -0.07(-2.94%)
Apr 03, 2024 2.350 2.400 2.280 2.380 142,362 +0.09(+3.93%)
Apr 02, 2024 2.510 2.510 2.220 2.290 129,283 -0.13(-5.37%)
Apr 01, 2024 2.680 2.730 2.260 2.420 352,461 -0.13(-5.10%)
Mar 28, 2024 2.270 2.690 2.210 2.550 597,958 +0.31(+13.84%)
Mar 27, 2024 2.130 2.390 2.100 2.240 460,767 +0.12(+5.66%)
Mar 26, 2024 1.910 2.230 1.910 2.120 249,146 +0.23(+12.17%)
Mar 25, 2024 1.990 2.025 1.885 1.890 144,819 -0.11(-5.50%)
Mar 22, 2024 1.960 2.080 1.940 2.000 252,893 +0.08(+4.17%)
Mar 21, 2024 1.900 2.080 1.850 1.920 264,105 +0.01(+0.52%)
Mar 20, 2024 1.920 1.970 1.760 1.910 223,614 +0.01(+0.53%)
Mar 19, 2024 1.760 2.000 1.740 1.900 388,619 +0.11(+6.15%)
Mar 18, 2024 1.810 1.940 1.680 1.790 315,308 +0.01(+0.56%)
Mar 15, 2024 1.830 1.850 1.660 1.780 356,753 -0.04(-2.20%)
Mar 14, 2024 1.900 1.957 1.750 1.820 219,662 -0.10(-5.21%)
Mar 13, 2024 1.900 2.000 1.870 1.920 156,235 -0.03(-1.54%)
Mar 12, 2024 2.000 2.050 1.910 1.950 139,907 -0.05(-2.50%)
Mar 11, 2024 1.990 2.140 1.935 2.000 326,656 +0.10(+5.26%)
Mar 08, 2024 1.830 2.050 1.830 1.900 311,506 +0.09(+4.97%)
Mar 07, 2024 1.860 1.970 1.800 1.810 163,817 +0.02(+0.84%)
Mar 06, 2024 1.850 1.950 1.770 1.795 122,408 +0.01(+0.84%)
Mar 05, 2024 1.880 1.890 1.751 1.780 142,757 -0.14(-7.29%)
Mar 04, 2024 1.830 1.940 1.780 1.920 206,087 +0.12(+6.67%)
Mar 01, 2024 1.640 1.950 1.640 1.800 274,694 +0.15(+9.09%)
Feb 29, 2024 1.620 1.680 1.594 1.650 2,528,031 +0.03(+1.85%)
Feb 28, 2024 1.680 1.700 1.570 1.620 1,421,944 -0.07(-4.14%)
Feb 27, 2024 1.700 1.730 1.610 1.690 184,909 +0.05(+3.05%)
Feb 26, 2024 1.720 1.770 1.596 1.640 155,198 -0.08(-4.65%)
Feb 23, 2024 1.580 1.840 1.580 1.720 384,943 +0.12(+7.50%)
Feb 22, 2024 1.490 1.620 1.490 1.600 551,478 +0.13(+8.84%)
Feb 21, 2024 1.450 1.560 1.450 1.470 282,347 +0.02(+1.38%)
Feb 20, 2024 1.500 1.560 1.410 1.450 532,863 +0.10(+7.41%)
Feb 16, 2024 1.260 1.410 1.240 1.350 743,991 +0.14(+11.57%)
Feb 15, 2024 1.240 1.254 1.130 1.210 270,414 -0.03(-2.42%)
Feb 14, 2024 1.070 1.240 1.060 1.240 529,945 +0.15(+13.76%)
Feb 13, 2024 1.190 1.190 1.050 1.090 68,619 -0.05(-4.39%)
Feb 12, 2024 1.080 1.140 1.040 1.140 193,838 +0.08(+7.55%)
Feb 09, 2024 1.000 1.060 1.000 1.060 124,623 +0.06(+6.00%)
Feb 08, 2024 1.030 1.080 0.9800 1.000 35,015 -0.05(-4.76%)
Feb 07, 2024 1.040 1.080 0.9320 1.050 186,021 +0.02(+1.94%)
Feb 06, 2024 0.9900 1.050 0.9601 1.030 120,761 +0.06(+6.44%)
Feb 05, 2024 1.010 1.010 0.9199 0.9677 155,820 -0.08(-7.84%)
Feb 02, 2024 0.9600 1.050 0.9458 1.050 159,467 +0.06(+6.06%)
Feb 01, 2024 1.110 1.170 0.9600 0.9900 229,580 -0.11(-10.00%)
Jan 31, 2024 1.130 1.200 1.060 1.100 45,446 -0.07(-5.98%)
Jan 30, 2024 1.200 1.200 1.122 1.170 66,599 +0.06(+5.41%)
Jan 29, 2024 1.170 1.170 1.015 1.110 938,265 +0.01(+0.91%)
Jan 26, 2024 1.200 1.200 1.040 1.100 2,818,514 -0.02(-1.79%)
Jan 25, 2024 1.090 1.170 1.040 1.120 42,312 +0.04(+3.23%)
Jan 24, 2024 1.050 1.100 1.040 1.085 33,936 +0.06(+6.37%)
Jan 23, 2024 1.000 1.090 0.9944 1.020 187,483 +0.04(+4.08%)
Jan 22, 2024 0.9799 1.007 0.9500 0.9800 35,068 -0.02(-1.99%)
Jan 19, 2024 0.9800 1.120 0.9500 0.9999 71,511 -0.00(-0.01%)
Jan 18, 2024 1.060 1.060 0.9599 1.000 20,085 +0.05(+5.25%)
Jan 17, 2024 1.080 1.080 0.9000 0.9501 26,259 -0.06(-5.93%)
Jan 16, 2024 0.9900 1.098 0.9900 1.010 29,046 +0.01(+1.12%)
Jan 12, 2024 1.000 1.047 0.9800 0.9988 75,363 -0.03(-3.03%)
Jan 11, 2024 1.200 1.250 1.030 1.030 61,194 -0.15(-12.71%)
Jan 10, 2024 1.170 1.220 1.140 1.180 36,776 +0.05(+4.42%)
Jan 09, 2024 1.120 1.140 1.074 1.130 15,553 +0.10(+9.71%)
Jan 08, 2024 0.9576 1.060 0.9355 1.030 13,759 +0.07(+7.56%)
Jan 05, 2024 0.9900 1.036 0.9400 0.9576 18,588 -0.02(-2.16%)
Jan 04, 2024 1.020 1.060 0.9400 0.9787 30,888 -0.02(-2.13%)
Jan 03, 2024 1.100 1.100 0.9800 1.000 56,127 -0.01(-1.48%)
Jan 02, 2024 0.9700 1.020 0.9623 1.015 109,957 +0.02(+2.27%)
Dec 29, 2023 0.9600 1.020 0.9345 0.9925 23,323 +0.00(+0.37%)
Dec 28, 2023 1.000 1.057 0.9750 0.9888 30,895 +0.03(+3.00%)
Dec 27, 2023 0.9000 1.090 0.9000 0.9600 557,292 +0.06(+6.67%)
Dec 26, 2023 0.9100 0.9100 0.8800 0.9000 42,274 +0.00(+0.00%)
Dec 22, 2023 0.9000 0.9050 0.9000 0.9000 60,021 +0.00(+0.08%)
Dec 21, 2023 0.9200 0.9400 0.8582 0.8993 106,079 -0.00(-0.08%)
Dec 20, 2023 0.9900 1.000 0.8911 0.9000 44,675 +0.02(+1.96%)
Dec 19, 2023 0.9700 0.9700 0.8827 0.8827 80,081 +0.00(+0.31%)
Dec 18, 2023 0.8800 0.9553 0.8800 0.8800 115,213 +0.03(+3.53%)
Dec 15, 2023 0.8114 0.9000 0.8113 0.8500 63,930 -0.03(-3.18%)
Dec 14, 2023 0.9400 0.9400 0.8779 0.8779 90,108 -0.03(-3.56%)
Dec 13, 2023 0.8999 0.9103 0.7600 0.9103 832,866 +0.07(+8.37%)
Dec 12, 2023 0.7700 0.9300 0.7700 0.8400 142,163 -0.01(-1.18%)
Dec 11, 2023 0.9300 0.9300 0.8277 0.8500 5,707 -0.01(-1.16%)
Dec 08, 2023 0.9300 0.9400 0.8063 0.8600 9,661 -0.06(-6.52%)
Dec 07, 2023 0.8500 0.9339 0.8500 0.9200 60,807 +0.03(+3.70%)
Dec 06, 2023 0.8614 0.9200 0.8002 0.8872 29,527 +0.03(+3.20%)
Dec 05, 2023 0.8300 0.8600 0.8300 0.8597 30,436 +0.05(+6.78%)
Dec 04, 2023 0.8140 0.8600 0.7830 0.8051 33,001 -0.00(-0.19%)
Dec 01, 2023 0.8190 0.8200 0.7440 0.8066 54,339 +0.03(+4.48%)
Nov 30, 2023 0.7200 0.8016 0.7200 0.7720 51,820 +0.03(+4.61%)
Nov 29, 2023 0.7748 0.8000 0.7309 0.7380 20,624 -0.02(-3.02%)
Nov 28, 2023 0.8135 0.8135 0.7610 0.7610 8,242 -0.01(-1.78%)
Nov 27, 2023 0.7875 0.8000 0.7748 0.7748 33,621 +0.00(+0.62%)
Nov 24, 2023 0.8000 0.8000 0.7564 0.7700 99,206 +0.00(+0.35%)
Nov 22, 2023 0.8000 0.8000 0.7568 0.7673 72,892 -0.04(-4.61%)
Nov 21, 2023 0.8200 0.8250 0.7328 0.8044 49,680 +0.05(+7.24%)
Nov 20, 2023 0.7839 0.8000 0.7500 0.7501 66,058 -0.07(-8.28%)
Nov 17, 2023 0.8005 0.8366 0.7550 0.8178 59,102 +0.01(+1.15%)
Nov 16, 2023 0.7400 0.8299 0.7390 0.8085 26,965 +0.06(+7.66%)
Nov 15, 2023 0.7750 0.7800 0.7501 0.7510 58,521 -0.04(-4.94%)
Nov 14, 2023 0.9100 0.9100 0.7900 0.7900 110,314 -0.06(-7.39%)
Nov 13, 2023 0.8500 0.8800 0.7940 0.8530 20,566 +0.09(+12.22%)
Nov 10, 2023 0.8850 0.9000 0.7201 0.7601 26,810 -0.09(-10.58%)
Nov 09, 2023 1.000 1.000 0.7845 0.8500 72,752 -0.15(-15.00%)
Nov 08, 2023 0.9900 1.000 0.9100 1.000 47,828 +0.02(+1.83%)
Nov 07, 2023 1.000 1.000 0.9485 0.9820 13,433 +0.04(+3.70%)
Nov 06, 2023 1.000 1.000 0.8968 0.9470 14,016 -0.05(-5.30%)
Nov 03, 2023 1.000 1.000 0.9500 1.000 36,538 +0.02(+2.04%)
Nov 02, 2023 0.9800 1.040 0.9590 0.9800 29,889 -0.04(-4.39%)
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.