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

Rezolute Inc (NQ: RZLT )

3.560 +0.500 (+16.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
May 31, 2023 2.055 2.210 2.055 2.130 11,283 +0.04(+1.91%)
May 30, 2023 2.080 2.100 1.950 2.090 16,396 -0.01(-0.48%)
May 26, 2023 2.200 2.280 2.080 2.100 9,180 -0.01(-0.47%)
May 25, 2023 2.210 2.270 2.110 2.110 7,938 -0.11(-4.95%)
May 24, 2023 2.200 2.220 2.050 2.220 10,333 +0.17(+8.29%)
May 23, 2023 2.090 2.100 2.050 2.050 13,225 +0.00(+0.00%)
May 22, 2023 2.110 2.110 2.025 2.050 16,195 -0.09(-4.21%)
May 19, 2023 2.140 2.140 2.114 2.140 3,585 +0.05(+2.39%)
May 18, 2023 2.170 2.170 2.020 2.090 4,997 -0.06(-2.79%)
May 17, 2023 2.070 2.185 2.070 2.150 7,653 +0.06(+2.87%)
May 16, 2023 2.210 2.210 2.040 2.090 5,609 +0.01(+0.48%)
May 15, 2023 2.140 2.317 2.080 2.080 12,556 +0.01(+0.49%)
May 12, 2023 2.080 2.100 2.070 2.070 2,252 +0.04(+1.97%)
May 11, 2023 2.020 2.060 1.920 2.030 9,397 -0.06(-2.87%)
May 10, 2023 2.040 2.150 2.000 2.090 16,959 +0.06(+2.96%)
May 09, 2023 2.300 2.310 1.780 2.030 77,375 -0.30(-12.88%)
May 08, 2023 2.300 2.390 2.300 2.330 9,073 +0.03(+1.30%)
May 05, 2023 2.170 2.300 2.160 2.300 14,386 +0.17(+7.98%)
May 04, 2023 2.170 2.190 2.100 2.130 27,145 -0.02(-0.93%)
May 03, 2023 2.120 2.245 2.020 2.150 11,936 +0.04(+1.90%)
May 02, 2023 2.100 2.220 2.050 2.110 14,361 +0.01(+0.48%)
May 01, 2023 2.050 2.150 1.990 2.100 7,348 +0.02(+0.72%)
Apr 28, 2023 2.000 2.210 1.900 2.085 11,581 +0.02(+0.72%)
Apr 27, 2023 1.940 2.070 1.900 2.070 16,522 +0.07(+3.50%)
Apr 26, 2023 2.050 2.050 1.919 2.000 4,958 -0.05(-2.44%)
Apr 25, 2023 2.120 2.120 1.970 2.050 3,953 -0.07(-3.30%)
Apr 24, 2023 1.910 2.150 1.910 2.120 595,854 +0.21(+10.99%)
Apr 21, 2023 1.940 2.090 1.900 1.910 245,284 -0.04(-2.05%)
Apr 20, 2023 1.900 1.980 1.900 1.950 20,414 +0.04(+2.09%)
Apr 19, 2023 1.950 1.990 1.900 1.910 6,957 -0.04(-2.05%)
Apr 18, 2023 1.980 2.060 1.880 1.950 7,051 -0.10(-4.88%)
Apr 17, 2023 1.800 2.050 1.670 2.050 13,863 +0.30(+17.14%)
Apr 14, 2023 1.800 1.863 1.720 1.750 20,408 -0.12(-6.42%)
Apr 13, 2023 1.890 1.890 1.790 1.870 9,306 +0.08(+4.47%)
Apr 12, 2023 1.990 2.025 1.770 1.790 17,723 -0.20(-10.05%)
Apr 11, 2023 2.000 2.070 1.831 1.990 30,774 -0.02(-1.00%)
Apr 10, 2023 2.010 2.010 2.010 2.010 783 +0.04(+2.03%)
Apr 06, 2023 1.980 2.080 1.960 1.970 18,959 +0.00(+0.00%)
Apr 05, 2023 1.970 2.130 1.950 1.970 16,420 +0.01(+0.51%)
Apr 04, 2023 2.020 2.150 1.920 1.960 26,886 -0.09(-4.39%)
Apr 03, 2023 2.080 2.120 2.010 2.050 76,087 +0.13(+6.77%)
Mar 31, 2023 1.860 1.970 1.550 1.920 22,406 +0.02(+1.03%)
Mar 30, 2023 2.090 2.100 1.901 1.901 119,395 -0.14(-6.84%)
Mar 29, 2023 1.850 2.080 1.830 2.040 41,352 +0.19(+10.27%)
Mar 28, 2023 2.000 2.075 1.776 1.850 25,563 -0.15(-7.52%)
Mar 27, 2023 2.150 2.160 1.980 2.000 9,236 +0.04(+2.06%)
Mar 24, 2023 1.900 1.980 1.850 1.960 4,296 +0.01(+0.51%)
Mar 23, 2023 2.250 2.250 1.895 1.950 55,411 -0.11(-5.34%)
Mar 22, 2023 2.140 2.210 2.045 2.060 4,845 -0.06(-2.83%)
Mar 21, 2023 2.420 2.420 2.120 2.120 16,727 +0.11(+5.47%)
Mar 20, 2023 1.860 2.178 1.860 2.010 80,256 +0.19(+10.44%)
Mar 17, 2023 2.070 2.360 1.820 1.820 139,943 -0.35(-16.13%)
Mar 16, 2023 2.285 2.335 2.112 2.170 11,763 -0.11(-4.82%)
Mar 15, 2023 2.392 2.392 2.280 2.280 4,592 +0.01(+0.44%)
Mar 14, 2023 2.200 2.440 2.200 2.270 7,740 +0.13(+6.07%)
Mar 13, 2023 2.100 2.250 2.000 2.140 20,664 -0.04(-1.83%)
Mar 10, 2023 2.420 2.420 2.170 2.180 17,313 -0.28(-11.38%)
Mar 09, 2023 2.600 2.620 2.410 2.460 19,080 -0.14(-5.38%)
Mar 08, 2023 2.370 2.600 2.370 2.600 8,504 +0.18(+7.44%)
Mar 07, 2023 2.475 2.494 2.340 2.420 35,983 -0.05(-2.02%)
Mar 06, 2023 2.470 2.480 2.250 2.470 18,882 -0.03(-1.20%)
Mar 03, 2023 2.510 2.615 2.480 2.500 26,127 -0.02(-0.79%)
Mar 02, 2023 2.570 2.640 2.500 2.520 23,199 -0.03(-1.18%)
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.