Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Rezolute, Inc. (RZLT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
3.5000+0.1000 (+2.94%)
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 20223.35003.59003.29733.50003.500043,172
Jun 24, 20223.45003.47003.31003.40003.4000134,600
Jun 23, 20223.22003.44003.21003.40003.400077,700
Jun 22, 20223.21003.40003.20003.29003.2900283,300
Jun 21, 20223.26003.30003.15003.29003.2900282,500
Jun 17, 20223.12003.35003.05003.30003.3000699,000
Jun 16, 20223.05003.24002.82003.20003.2000248,900
Jun 15, 20223.21003.22002.89003.15003.1500392,800
Jun 14, 20223.07003.20002.78003.03003.0300231,200
Jun 13, 20222.85003.11002.68002.94002.9400102,900
Jun 10, 20222.72003.05002.72003.00003.000041,000
Jun 09, 20222.54002.86002.54002.78002.780025,900
Jun 08, 20222.98003.14002.58002.60002.600045,400
Jun 07, 20223.04003.25002.73503.01003.010049,600
Jun 06, 20222.92003.22002.87503.09003.090061,200
Jun 03, 20223.15003.15002.75002.82002.8200117,500
Jun 02, 20222.77003.00002.58002.96002.960077,800
Jun 01, 20223.00003.00002.81002.83002.830020,600
May 31, 20223.09003.09002.76002.80002.800035,600
May 27, 20222.95003.20002.95003.09003.090012,000
May 26, 20223.01003.15002.97003.00003.000036,700
May 25, 20223.07003.14003.07003.08003.08009,500
May 24, 20222.96003.03002.92003.03003.030011,000
May 23, 20223.09003.20002.87002.91002.910055,900
May 20, 20223.05003.14002.94003.09003.090035,900
May 19, 20222.86003.07002.86003.00003.000064,900
May 18, 20223.34003.35002.74502.86002.860074,700
May 17, 20223.31003.54403.31003.35003.350054,000
May 16, 20223.36003.53003.35003.53003.530012,200
May 13, 20223.34303.56003.21503.45003.450030,900
May 12, 20223.36503.50003.23003.25003.250038,900
May 11, 20223.41003.57003.32003.38003.380077,100
May 10, 20223.79003.87003.42003.48003.480085,400
May 09, 20223.99004.00003.60003.69003.6900157,200
May 06, 20223.64003.91003.41003.85003.850071,500
May 05, 20223.64003.78003.61003.70003.700062,000
May 04, 20223.67503.78003.62403.77003.7700158,100
May 03, 20223.81003.81103.61003.77003.7700107,000
May 02, 20223.81003.89003.73003.85003.8500505,400
Apr 29, 20223.41003.80003.41003.80003.800026,900
Apr 28, 20223.40503.48003.31403.44003.440014,600
Apr 27, 20223.30003.40003.24803.32003.320023,300
Apr 26, 20223.27003.43003.06003.16003.160032,000
Apr 25, 20223.28003.49503.05003.42503.425049,400
Apr 22, 20223.25003.36003.01003.30003.300010,900
Apr 21, 20223.56003.56003.26003.31003.310017,200
Apr 20, 20223.52003.68003.45003.53003.530032,200
Apr 19, 20223.55003.74003.52003.61003.610041,400
Apr 18, 20223.47003.76003.40003.64003.640061,100
Apr 14, 20223.50003.65003.41003.46003.460085,900
Apr 13, 20223.45003.79003.34003.58003.580051,300
Apr 12, 20223.76003.76003.37003.45003.450042,700
Apr 11, 20223.85003.85003.65003.65003.650041,500
Apr 08, 20223.79003.93003.56703.79003.790074,900
Apr 07, 20223.70003.77003.65003.70003.700072,500
Apr 06, 20223.64003.79003.56003.70003.7000124,800
Apr 05, 20223.56003.86003.55003.70003.7000117,700
Apr 04, 20223.65003.84003.50003.62003.6200128,400
Apr 01, 20223.32003.62003.32003.62003.6200133,800
Mar 31, 20223.44003.64003.27903.38003.3800161,900
Mar 30, 20223.51003.60003.25003.37003.3700133,600
Mar 29, 20223.51003.55003.30003.35003.3500140,000
Mar 28, 20223.89003.89003.52003.67003.6700182,300
Mar 25, 20223.89004.00003.39503.88003.8800335,700
Mar 24, 20223.84004.08303.59004.00004.0000436,200
Mar 23, 20224.41004.64003.24003.95003.95008,806,600
Mar 22, 20223.64003.71003.50003.68003.680084,100
Mar 21, 20224.19004.19003.63003.66003.660058,400
Mar 18, 20222.81004.10002.68004.10004.1000134,700
Mar 17, 20222.32002.78002.32002.69002.690017,900
Mar 16, 20222.28702.40002.28702.30002.30005,000
Mar 15, 20222.45002.45002.27002.27002.27002,800
Mar 14, 20222.59002.59002.29002.29002.29004,900
Mar 11, 20222.59002.59002.50002.50002.500014,100
Mar 10, 20222.78002.78002.56002.71002.71004,000
Mar 09, 20222.67002.89002.65002.75002.75003,600
Mar 08, 20222.40002.57002.40002.56002.560013,900
Mar 07, 20222.61002.65002.45002.45002.450011,700
Mar 04, 20222.61002.69002.61002.65002.65004,100
Mar 03, 20222.66002.71002.62002.66002.660039,800
Mar 02, 20222.70002.70002.51002.51002.51006,900
Mar 01, 20222.56002.88002.56002.69002.69005,600
Feb 28, 20222.28002.90002.28002.61002.610027,700
Feb 25, 20222.71003.00002.26002.40002.400098,600
Feb 24, 20223.09003.20002.56902.68002.6800102,600
Feb 23, 20223.95003.95002.80003.21003.2100194,400
Feb 22, 20224.08004.28003.86003.95003.950062,600
Feb 18, 20224.24004.44004.21004.21004.210021,800
Feb 17, 20224.39204.39204.30004.30004.30006,300
Feb 16, 20224.62004.78804.45004.50004.500024,600
Feb 15, 20224.70004.72004.48004.59004.59009,300
Feb 14, 20224.74004.83004.70004.70004.700010,000
Feb 11, 20224.82005.01004.59004.81004.810065,300
Feb 10, 20224.62204.95004.60004.69504.69508,500
Feb 09, 20224.55004.73004.35004.73004.730031,300
Feb 08, 20224.78004.89004.50004.53004.530010,400
Feb 07, 20224.55004.75004.30004.65004.650022,600
Feb 04, 20224.59004.60004.35004.41004.41006,100
Feb 03, 20224.50004.74004.33004.39004.39008,600
Feb 02, 20224.64004.77504.59004.68004.68006,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement