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 )

5.010 +0.600 (+13.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 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 (%)
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%)
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 5.540 343,462 +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%)
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.