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

ReShape Lifesciences, Inc. - Common Stock (NQ:RSLS)

4.910 +0.370 (+8.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
May 30, 2025 4.540 4.950 4.480 4.910 90,544 +0.37(+8.15%)
May 29, 2025 4.650 4.795 4.344 4.540 24,963 -0.04(-0.87%)
May 28, 2025 4.680 4.960 4.560 4.580 28,010 -0.19(-3.98%)
May 27, 2025 4.850 5.010 4.640 4.770 46,572 +0.01(+0.21%)
May 23, 2025 4.870 5.000 4.750 4.760 39,995 -0.18(-3.64%)
May 22, 2025 5.120 5.389 4.737 4.940 61,670 -0.18(-3.52%)
May 21, 2025 5.800 6.009 5.000 5.120 136,540 -0.80(-13.51%)
May 20, 2025 6.460 6.460 5.910 5.920 53,093 -0.55(-8.50%)
May 19, 2025 6.150 6.574 6.100 6.470 73,256 +0.19(+3.03%)
May 16, 2025 5.980 6.800 5.864 6.280 59,499 +0.30(+5.02%)
May 15, 2025 5.990 6.185 5.750 5.980 35,549 -0.07(-1.16%)
May 14, 2025 6.180 6.180 5.930 6.050 66,242 -0.20(-3.20%)
May 13, 2025 5.950 6.470 5.750 6.250 85,791 +0.24(+3.99%)
May 12, 2025 5.670 6.250 5.645 6.010 144,901 -0.65(-9.76%)
May 09, 2025 7.120 7.300 5.530 6.660 333,088 -1.67(-20.07%)
May 08, 2025 8.537 8.575 8.125 8.332 121,242 -0.51(-5.74%)
May 07, 2025 8.750 9.363 8.250 8.840 202,185 -2.29(-20.54%)
May 06, 2025 10.05 11.65 10.05 11.12 150,362 +0.61(+5.83%)
May 05, 2025 9.750 11.57 9.750 10.51 219,436 +0.01(+0.12%)
May 02, 2025 13.72 14.10 9.755 10.50 5,011,310 +2.03(+23.89%)
May 01, 2025 8.252 8.742 8.175 8.475 53,417 +0.01(+0.15%)
Apr 30, 2025 8.500 8.625 8.125 8.463 51,710 -0.15(-1.74%)
Apr 29, 2025 8.750 8.810 8.240 8.613 61,897 -0.43(-4.81%)
Apr 28, 2025 9.250 9.550 8.870 9.047 77,329 -0.08(-0.85%)
Apr 25, 2025 9.015 9.602 9.015 9.125 65,802 -0.38(-3.95%)
Apr 24, 2025 9.717 10.21 9.375 9.500 83,930 -0.25(-2.56%)
Apr 23, 2025 9.750 10.30 9.500 9.750 141,672 -0.12(-1.17%)
Apr 22, 2025 9.857 10.90 9.250 9.865 399,307 +0.29(+2.97%)
Apr 21, 2025 11.53 12.31 9.307 9.580 6,070,116 +1.84(+23.73%)
Apr 17, 2025 8.750 9.015 7.540 7.742 179,336 -1.34(-14.71%)
Apr 16, 2025 9.035 9.453 8.530 9.078 79,896 -0.42(-4.45%)
Apr 15, 2025 9.645 9.752 9.250 9.500 73,064 -0.38(-3.85%)
Apr 14, 2025 11.00 11.14 9.380 9.880 178,903 -1.66(-14.38%)
Apr 11, 2025 12.64 13.75 11.23 11.54 348,065 -2.62(-18.53%)
Apr 10, 2025 16.68 17.44 12.62 14.16 7,565,017 +5.61(+65.58%)
Apr 09, 2025 9.375 9.395 7.500 8.555 1,102,871 -0.92(-9.71%)
Apr 08, 2025 11.70 11.99 9.475 9.475 208,847 -1.36(-12.53%)
Apr 07, 2025 11.51 15.53 10.19 10.83 831,273 -1.21(-10.03%)
Apr 04, 2025 9.750 17.88 9.043 12.04 4,906,766 +2.55(+26.84%)
Apr 03, 2025 10.00 10.75 9.250 9.492 309,868 -1.76(-15.62%)
Apr 02, 2025 16.11 17.55 10.71 11.25 2,984,892 -28.50(-71.70%)
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 Of Service.