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 (%)
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%)
Sep 01, 2022 2.346 2.350 2.310 2.310 2,495 -0.07(-2.94%)
Aug 31, 2022 2.390 2.470 2.350 2.380 18,359 -0.01(-0.42%)
Aug 30, 2022 2.620 2.620 2.360 2.390 10,749 -0.11(-4.40%)
Aug 29, 2022 3.120 3.120 2.500 2.500 9,139 -0.12(-4.58%)
Aug 26, 2022 2.680 2.820 2.600 2.620 20,208 +0.01(+0.38%)
Aug 25, 2022 2.560 2.850 2.550 2.610 34,246 +0.08(+3.16%)
Aug 24, 2022 2.600 2.710 2.530 2.530 10,705 -0.03(-1.17%)
Aug 23, 2022 2.948 2.948 2.560 2.560 5,922 -0.17(-6.23%)
Aug 22, 2022 2.860 2.860 2.680 2.730 5,623 -0.11(-3.87%)
Aug 19, 2022 3.070 3.080 2.800 2.840 7,640 -0.24(-7.79%)
Aug 18, 2022 3.120 3.180 3.080 3.080 3,236 -0.11(-3.45%)
Aug 17, 2022 3.010 3.190 3.010 3.190 1,784 +0.09(+2.90%)
Aug 16, 2022 3.130 3.200 3.100 3.100 26,096 -0.06(-1.90%)
Aug 15, 2022 3.005 3.180 3.005 3.160 3,489 +0.09(+2.93%)
Aug 12, 2022 2.870 3.289 2.870 3.070 9,761 +0.14(+4.78%)
Aug 11, 2022 3.020 3.020 2.900 2.930 7,420 -0.09(-2.98%)
Aug 10, 2022 3.130 3.140 2.890 3.020 21,564 -0.10(-3.21%)
Aug 09, 2022 3.190 3.250 3.120 3.120 8,357 -0.07(-2.19%)
Aug 08, 2022 3.280 3.330 3.130 3.190 31,729 -0.04(-1.24%)
Aug 05, 2022 3.130 3.230 3.120 3.230 9,822 +0.03(+0.94%)
Aug 04, 2022 3.120 3.200 3.065 3.200 11,280 +0.03(+0.95%)
Aug 03, 2022 3.140 3.200 3.020 3.170 9,547 +0.02(+0.63%)
Aug 02, 2022 3.300 3.384 3.115 3.150 15,687 +0.04(+1.29%)
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.