Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rezolute Inc (NQ: RZLT )

4.860 -0.150 (-2.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 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 (%)
Nov 21, 2024 5.000 5.140 4.820 4.860 283,001 -0.15(-2.99%)
Nov 20, 2024 4.990 5.135 4.854 5.010 294,024 +0.06(+1.21%)
Nov 19, 2024 4.780 5.060 4.660 4.950 480,997 +0.08(+1.64%)
Nov 18, 2024 5.360 5.480 4.790 4.870 442,326 -0.42(-7.94%)
Nov 15, 2024 5.610 5.740 5.180 5.290 441,407 -0.31(-5.54%)
Nov 14, 2024 5.610 5.760 5.350 5.600 441,493 -0.04(-0.71%)
Nov 13, 2024 5.800 6.050 5.630 5.640 273,736 -0.18(-3.09%)
Nov 12, 2024 5.950 6.050 5.680 5.820 351,799 -0.14(-2.35%)
Nov 11, 2024 5.560 6.186 5.560 5.960 644,935 +0.38(+6.81%)
Nov 08, 2024 5.840 5.920 5.510 5.580 561,732 -0.14(-2.45%)
Nov 07, 2024 5.750 6.030 5.660 5.720 234,875 -0.09(-1.55%)
Nov 06, 2024 5.470 5.850 5.400 5.810 352,374 +0.37(+6.80%)
Nov 05, 2024 5.650 5.650 5.390 5.440 306,766 +0.00(+0.00%)
Nov 04, 2024 5.400 5.650 5.320 5.440 551,792 -0.06(-1.09%)
Nov 01, 2024 5.490 5.630 5.380 5.500 249,685 +0.02(+0.36%)
Oct 31, 2024 5.360 5.540 5.226 5.480 341,738 +0.04(+0.74%)
Oct 30, 2024 5.680 5.700 5.420 5.440 251,568 -0.24(-4.23%)
Oct 29, 2024 5.670 5.750 5.590 5.680 470,587 +0.05(+0.89%)
Oct 28, 2024 5.820 5.902 5.560 5.630 312,198 -0.15(-2.60%)
Oct 25, 2024 5.660 5.930 5.570 5.780 501,470 +0.24(+4.33%)
Oct 24, 2024 5.340 5.540 5.250 5.540 343,512 +0.18(+3.36%)
Oct 23, 2024 5.200 5.540 5.080 5.360 742,607 +0.07(+1.32%)
Oct 22, 2024 4.870 5.400 4.870 5.290 1,349,317 +0.40(+8.18%)
Oct 21, 2024 4.870 4.965 4.710 4.890 565,838 +0.04(+0.82%)
Oct 18, 2024 4.810 4.880 4.711 4.850 198,808 +0.11(+2.32%)
Oct 17, 2024 5.020 5.164 4.710 4.740 305,277 -0.21(-4.24%)
Oct 16, 2024 4.850 5.140 4.835 4.950 557,451 +0.13(+2.70%)
Oct 15, 2024 4.780 4.890 4.701 4.820 164,221 +0.04(+0.84%)
Oct 14, 2024 4.810 4.835 4.651 4.780 291,303 +0.08(+1.70%)
Oct 11, 2024 4.650 4.800 4.650 4.700 126,519 +0.03(+0.64%)
Oct 10, 2024 4.700 4.730 4.540 4.670 164,151 -0.03(-0.64%)
Oct 09, 2024 4.670 4.770 4.610 4.700 226,644 -0.08(-1.67%)
Oct 08, 2024 4.750 4.931 4.740 4.780 224,510 +0.00(+0.00%)
Oct 07, 2024 4.960 5.020 4.740 4.780 173,837 -0.15(-3.04%)
Oct 04, 2024 4.910 5.100 4.860 4.930 265,600 +0.03(+0.61%)
Oct 03, 2024 4.750 5.100 4.710 4.900 299,284 +0.19(+4.03%)
Oct 02, 2024 4.570 4.730 4.517 4.710 489,725 +0.12(+2.61%)
Oct 01, 2024 4.800 4.825 4.540 4.590 422,529 -0.26(-5.36%)
Sep 30, 2024 4.940 5.080 4.810 4.850 489,740 -0.13(-2.61%)
Sep 27, 2024 4.870 5.050 4.850 4.980 161,171 +0.10(+2.05%)
Sep 26, 2024 4.930 5.140 4.820 4.880 288,031 -0.07(-1.41%)
Sep 25, 2024 4.770 5.050 4.735 4.950 634,305 +0.26(+5.54%)
Sep 24, 2024 4.810 4.860 4.520 4.690 367,678 -0.10(-2.09%)
Sep 23, 2024 5.070 5.120 4.775 4.790 281,614 -0.29(-5.71%)
Sep 20, 2024 5.210 5.440 4.820 5.080 1,514,825 +0.26(+5.39%)
Sep 19, 2024 4.980 5.150 4.710 4.820 649,976 -0.05(-1.03%)
Sep 18, 2024 5.000 5.090 4.850 4.870 346,253 -0.12(-2.40%)
Sep 17, 2024 5.160 5.230 4.930 4.990 221,858 -0.16(-3.11%)
Sep 16, 2024 5.280 5.350 5.150 5.150 197,093 -0.10(-1.90%)
Sep 13, 2024 5.270 5.290 5.010 5.250 172,414 +0.03(+0.57%)
Sep 12, 2024 5.110 5.300 5.043 5.220 201,450 +0.08(+1.56%)
Sep 11, 2024 5.170 5.240 4.980 5.140 329,552 -0.06(-1.15%)
Sep 10, 2024 5.280 5.490 5.120 5.200 471,452 -0.11(-2.07%)
Sep 09, 2024 4.900 5.340 4.710 5.310 1,660,793 +0.96(+22.07%)
Sep 06, 2024 4.340 4.370 4.120 4.350 592,395 -0.02(-0.46%)
Sep 05, 2024 4.720 4.760 4.330 4.370 488,667 -0.33(-7.02%)
Sep 04, 2024 4.690 4.819 4.650 4.700 198,582 +0.00(+0.00%)
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.