Canada markets open in 1 hour 58 minutes

Rezolute, Inc. (RZLT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.8900+0.0300 (+1.05%)
At close: 04:00PM EDT
2.8800 -0.01 (-0.35%)
After hours: 04:02PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20242.86003.02002.75002.89002.8900343,900
Apr 23, 20243.65003.67902.67002.86002.8600940,000
Apr 22, 20243.45003.69003.38003.54003.5400333,600
Apr 19, 20243.31003.59903.31003.43003.4300342,700
Apr 18, 20243.35003.48703.24003.30003.3000282,200
Apr 17, 20243.42003.50003.00003.24003.2400426,000
Apr 16, 20243.02003.62803.00003.40003.4000618,100
Apr 15, 20242.80003.49002.80003.08003.0800782,700
Apr 12, 20242.65002.74902.51002.70002.7000252,500
Apr 11, 20242.46002.65102.40002.60002.6000185,900
Apr 10, 20242.46002.49002.31002.42002.420079,800
Apr 09, 20242.53002.62002.43102.50002.5000181,700
Apr 08, 20242.37002.53302.37002.53002.5300198,100
Apr 05, 20242.33002.38002.31702.36002.360050,900
Apr 04, 20242.45002.46002.22202.31002.3100128,800
Apr 03, 20242.35002.40002.28002.38002.3800142,400
Apr 02, 20242.51002.51002.22002.29002.2900129,300
Apr 01, 20242.68002.73002.26002.42002.4200352,500
Mar 28, 20242.27002.69002.21002.55002.5500598,000
Mar 27, 20242.13002.39002.10002.24002.2400460,700
Mar 26, 20241.91002.23001.91002.12002.1200249,100
Mar 25, 20241.99002.02501.88501.89001.8900144,800
Mar 22, 20241.96002.08001.94002.00002.0000252,300
Mar 21, 20241.90002.08001.85001.92001.9200264,100
Mar 20, 20241.92001.97001.76001.91001.9100223,400
Mar 19, 20241.76002.00001.74001.90001.9000389,600
Mar 18, 20241.81001.94001.68001.79001.7900315,300
Mar 15, 20241.83001.85001.66001.78001.7800356,600
Mar 14, 20241.90001.95701.75001.82001.8200219,700
Mar 13, 20241.90002.00001.87001.92001.9200156,200
Mar 12, 20242.00002.05001.91001.95001.9500139,900
Mar 11, 20241.99002.14001.93502.00002.0000326,700
Mar 08, 20241.83002.05001.83001.90001.9000308,000
Mar 07, 20241.86001.97001.80001.81001.8100163,800
Mar 06, 20241.85001.95001.77001.79501.7950122,400
Mar 05, 20241.88001.89001.75101.78001.7800142,800
Mar 04, 20241.83001.94001.78001.92001.9200206,100
Mar 01, 20241.64001.95001.64001.80001.8000274,400
Feb 29, 20241.62001.68001.59401.65001.65002,528,000
Feb 28, 20241.68001.70001.57001.62001.62001,421,900
Feb 27, 20241.70001.73001.61001.69001.6900184,900
Feb 26, 20241.72001.77001.59601.64001.6400155,100
Feb 23, 20241.58001.84001.58001.72001.7200384,900
Feb 22, 20241.49001.62001.49001.60001.6000553,000
Feb 21, 20241.45001.56001.45001.47001.4700282,300
Feb 20, 20241.50001.56001.41001.45001.4500532,800
Feb 16, 20241.26001.41001.24001.35001.3500744,000
Feb 15, 20241.24001.25401.13001.21001.2100270,400
Feb 14, 20241.07001.24001.06001.24001.2400530,600
Feb 13, 20241.19001.19001.05001.09001.090068,600
Feb 12, 20241.08001.14001.04001.14001.1400193,800
Feb 09, 20241.00301.06001.00001.06001.0600124,600
Feb 08, 20241.03001.08000.98001.00001.000035,000
Feb 07, 20241.04001.08000.93201.05001.0500186,000
Feb 06, 20240.99001.05000.96001.03001.0300120,800
Feb 05, 20241.01001.01000.92000.96800.9680155,800
Feb 02, 20240.96001.05000.94601.05001.0500159,500
Feb 01, 20241.11001.17000.96000.99000.9900229,600
Jan 31, 20241.13001.20001.06001.10001.100045,400
Jan 30, 20241.20001.20001.12201.17001.170066,600
Jan 29, 20241.17001.17001.01501.11001.1100938,300
Jan 26, 20241.20001.20001.04001.10001.10002,818,500
Jan 25, 20241.08501.17001.04001.12001.120042,300
Jan 24, 20241.05001.10001.04001.08501.085033,900
Jan 23, 20241.00001.09000.99401.02001.0200187,500
Jan 22, 20240.98001.00700.95000.98000.980035,100
Jan 19, 20240.98001.12000.95001.00001.000071,500
Jan 18, 20241.06001.06000.96001.00001.000020,200
Jan 17, 20241.08001.08000.90000.95000.950026,300
Jan 16, 20240.99001.09800.99001.01001.010029,000
Jan 12, 20241.00001.04700.98000.99900.999075,400
Jan 11, 20241.20001.25001.03001.03001.030061,200
Jan 10, 20241.17001.22001.14001.18001.180036,800
Jan 09, 20241.12001.14001.07401.13001.130015,600
Jan 08, 20240.95801.06000.93601.03001.030013,800
Jan 05, 20240.99001.03600.94000.95800.958018,400
Jan 04, 20241.02001.06000.94000.97900.979030,900
Jan 03, 20241.10001.10000.98001.00001.000056,100
Jan 02, 20240.97001.02000.96201.01501.0150110,000
Dec 29, 20230.96001.02000.93500.99300.993023,300
Dec 28, 20231.00001.05700.97500.98900.989030,900
Dec 27, 20230.90001.09000.90000.96000.9600557,300
Dec 26, 20230.91000.91000.88000.90000.900042,300
Dec 22, 20230.90000.90500.90000.90000.900060,000
Dec 21, 20230.92000.94000.85800.89900.8990106,100
Dec 20, 20230.99001.00000.89100.90000.900044,700
Dec 19, 20230.97000.97000.88300.88300.883080,100
Dec 18, 20230.88000.95500.88000.88000.8800115,200
Dec 15, 20230.81100.90000.81100.85000.850063,900
Dec 14, 20230.94000.94000.87800.87800.878090,100
Dec 13, 20230.90000.91000.76000.91000.9100832,900
Dec 12, 20230.77000.93000.77000.84000.8400142,200
Dec 11, 20230.93000.93000.82800.85000.85005,700
Dec 08, 20230.93000.94000.80600.86000.86009,700
Dec 07, 20230.85000.93400.85000.92000.920060,800
Dec 06, 20230.86100.92000.80000.88700.887029,500
Dec 05, 20230.83000.86000.83000.86000.860030,400
Dec 04, 20230.81400.86000.78300.80500.805033,000
Dec 01, 20230.81900.82000.74400.80700.807054,300
Nov 30, 20230.72000.80200.72000.77200.772051,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...