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 )

5.210 -0.220 (-4.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 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 (%)
Jan 08, 2025 5.430 5.430 5.000 5.210 258,838 -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 +0.14(+3.29%)
Dec 19, 2024 4.200 4.326 4.080 4.250 295,070 +0.17(+4.17%)
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 5.240 406,302 +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%)
Dec 02, 2024 5.120 5.430 5.000 5.100 522,857 +0.06(+1.19%)
Nov 29, 2024 4.980 5.112 4.870 5.040 192,900 +0.05(+1.00%)
Nov 27, 2024 4.810 5.050 4.700 4.990 404,709 +0.20(+4.18%)
Nov 26, 2024 4.900 4.950 4.730 4.790 186,048 -0.07(-1.44%)
Nov 25, 2024 4.970 4.980 4.850 4.860 274,801 -0.05(-1.02%)
Nov 22, 2024 4.780 4.990 4.680 4.910 372,532 +0.05(+1.03%)
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%)
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.