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 +6.33(+1898.20%)
May 08, 2025 0.3415 0.3430 0.3250 0.3333 3,031,064 -0.02(-5.74%)
May 07, 2025 0.3500 0.3745 0.3300 0.3536 5,054,637 -0.09(-20.54%)
May 06, 2025 0.4020 0.4660 0.4020 0.4450 3,759,051 +0.02(+5.83%)
May 05, 2025 0.3900 0.4627 0.3900 0.4205 5,485,903 +0.00(+0.12%)
May 02, 2025 0.5489 0.5638 0.3902 0.4200 125,282,744 +0.08(+23.89%)
May 01, 2025 0.3301 0.3497 0.3270 0.3390 1,335,430 +0.00(+0.15%)
Apr 30, 2025 0.3400 0.3450 0.3250 0.3385 1,292,765 -0.01(-1.74%)
Apr 29, 2025 0.3500 0.3524 0.3296 0.3445 1,547,445 -0.02(-4.81%)
Apr 28, 2025 0.3700 0.3820 0.3548 0.3619 1,933,249 -0.00(-0.85%)
Apr 25, 2025 0.3606 0.3841 0.3606 0.3650 1,645,054 -0.02(-3.95%)
Apr 24, 2025 0.3887 0.4085 0.3750 0.3800 2,098,257 -0.01(-2.56%)
Apr 23, 2025 0.3900 0.4120 0.3800 0.3900 3,541,818 -0.00(-1.17%)
Apr 22, 2025 0.3943 0.4360 0.3700 0.3946 9,982,678 +0.01(+2.97%)
Apr 21, 2025 0.4613 0.4925 0.3723 0.3832 151,752,896 +0.07(+23.73%)
Apr 17, 2025 0.3500 0.3606 0.3016 0.3097 4,483,421 -0.05(-14.71%)
Apr 16, 2025 0.3614 0.3781 0.3412 0.3631 1,997,407 -0.02(-4.45%)
Apr 15, 2025 0.3858 0.3901 0.3700 0.3800 1,826,619 -0.02(-3.85%)
Apr 14, 2025 0.4400 0.4457 0.3752 0.3952 4,472,583 -0.07(-14.38%)
Apr 11, 2025 0.5056 0.5500 0.4494 0.4616 8,701,643 -0.10(-18.53%)
Apr 10, 2025 0.6670 0.6977 0.5050 0.5666 189,125,440 +0.22(+65.58%)
Apr 09, 2025 0.3750 0.3758 0.3000 0.3422 27,571,788 -0.04(-9.71%)
Apr 08, 2025 0.4680 0.4796 0.3790 0.3790 5,221,192 -0.05(-12.53%)
Apr 07, 2025 0.4605 0.6210 0.4075 0.4333 20,781,830 -0.05(-10.03%)
Apr 04, 2025 0.3900 0.7151 0.3617 0.4816 122,669,152 +0.10(+26.84%)
Apr 03, 2025 0.4000 0.4300 0.3700 0.3797 7,746,719 -0.07(-15.62%)
Apr 02, 2025 0.6443 0.7018 0.4282 0.4500 74,622,304 -1.14(-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.