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

Rezolute, Inc. - Common Stock (NV) (NQ: RZLT )

4.610 -0.200 (-4.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 4.800 4.870 4.610 4.610 357,547 -0.20(-4.16%)
Feb 13, 2025 5.280 5.280 4.780 4.810 378,089 -0.05(-1.03%)
Feb 12, 2025 4.730 5.040 4.650 4.860 332,859 +0.08(+1.67%)
Feb 11, 2025 4.830 4.880 4.650 4.780 286,555 -0.06(-1.24%)
Feb 10, 2025 4.950 5.000 4.770 4.840 327,357 -0.07(-1.43%)
Feb 07, 2025 5.080 5.130 4.830 4.910 366,467 -0.19(-3.73%)
Feb 06, 2025 5.590 5.590 5.030 5.100 564,313 -0.47(-8.44%)
Feb 05, 2025 5.450 5.720 5.400 5.570 597,925 +0.07(+1.27%)
Feb 04, 2025 5.130 5.543 4.770 5.500 813,177 +0.26(+4.96%)
Feb 03, 2025 5.140 5.320 4.960 5.240 315,661 -0.01(-0.19%)
Jan 31, 2025 5.210 5.420 5.170 5.250 245,705 +0.04(+0.77%)
Jan 30, 2025 5.100 5.230 4.930 5.210 333,061 +0.15(+2.96%)
Jan 29, 2025 4.580 5.100 4.560 5.060 366,395 +0.46(+10.00%)
Jan 28, 2025 4.540 4.616 4.400 4.600 754,177 +0.05(+1.10%)
Jan 27, 2025 4.750 4.910 4.550 4.550 624,618 -0.26(-5.41%)
Jan 24, 2025 5.040 5.042 4.800 4.810 250,251 -0.18(-3.61%)
Jan 23, 2025 4.780 5.080 4.570 4.990 4,356,669 +0.18(+3.74%)
Jan 22, 2025 4.930 5.070 4.790 4.810 608,564 -0.11(-2.24%)
Jan 21, 2025 4.900 4.945 4.730 4.920 216,465 +0.05(+1.03%)
Jan 17, 2025 4.820 4.930 4.710 4.870 242,849 +0.11(+2.31%)
Jan 16, 2025 4.660 4.870 4.470 4.760 315,524 +0.11(+2.37%)
Jan 15, 2025 4.700 4.940 4.560 4.650 192,557 -0.07(-1.48%)
Jan 14, 2025 4.830 4.980 4.690 4.720 411,998 -0.03(-0.63%)
Jan 13, 2025 4.810 4.888 4.550 4.750 435,938 -0.15(-3.06%)
Jan 10, 2025 5.140 5.158 4.750 4.900 476,976 -0.31(-5.95%)
Jan 08, 2025 5.430 5.430 5.000 5.210 258,938 -0.22(-4.05%)
Jan 07, 2025 5.270 5.520 5.250 5.430 585,438 +0.22(+4.22%)
Jan 06, 2025 5.290 5.430 5.000 5.210 425,412 -0.03(-0.57%)
Jan 03, 2025 5.200 5.350 5.060 5.240 504,560 +0.09(+1.75%)
Jan 02, 2025 4.920 5.240 4.850 5.150 404,511 +0.25(+5.10%)
Dec 31, 2024 4.900 0 +0.01(+0.20%)
Dec 30, 2024 4.910 4.940 4.750 4.890 328,967 -0.07(-1.41%)
Dec 27, 2024 5.010 5.090 4.781 4.960 292,199 -0.05(-1.00%)
Dec 26, 2024 4.350 5.085 4.350 5.010 471,977 +0.60(+13.61%)
Dec 24, 2024 4.678 4.678 4.340 4.410 95,148 -0.03(-0.68%)
Dec 23, 2024 4.410 4.450 4.300 4.440 261,819 +0.05(+1.14%)
Dec 20, 2024 4.200 4.450 4.150 4.390 357,180 +0.16(+3.78%)
Dec 19, 2024 4.200 4.326 4.080 4.230 304,725 +0.15(+3.68%)
Dec 18, 2024 4.380 4.640 4.070 4.080 306,062 -0.36(-8.11%)
Dec 17, 2024 4.490 4.560 4.320 4.440 272,613 -0.05(-1.11%)
Dec 16, 2024 4.590 4.723 4.470 4.490 370,012 -0.10(-2.18%)
Dec 13, 2024 4.750 4.770 4.420 4.590 535,794 -0.05(-1.08%)
Dec 12, 2024 5.000 5.000 4.470 4.640 512,050 -0.30(-6.07%)
Dec 11, 2024 4.940 5.210 4.890 4.940 393,271 -0.01(-0.20%)
Dec 10, 2024 5.230 5.290 4.900 4.950 568,272 -0.07(-1.39%)
Dec 09, 2024 5.140 5.230 4.963 5.020 480,146 -0.16(-3.09%)
Dec 06, 2024 5.270 5.470 5.130 5.180 383,641 -0.06(-1.15%)
Dec 05, 2024 5.160 5.310 5.120 5.240 406,318 +0.08(+1.55%)
Dec 04, 2024 5.410 5.450 5.020 5.160 345,981 -0.19(-3.55%)
Dec 03, 2024 5.130 5.530 4.900 5.350 554,286 +0.25(+4.90%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.