Home

Rezolute, Inc. - Common Stock (NV) (RZLT)

9.6000
+0.2500 (2.67%)
NASDAQ · Last Trade: Nov 7th, 3:33 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Rezolute, Inc. - Common Stock (NV) (RZLT)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/20259.159.799.099.601,515,7799.60
11/05/20259.009.378.549.351,648,8399.35
11/04/20258.969.008.828.901,094,7028.90
11/03/20259.299.488.979.101,275,1659.10
10/31/20259.7610.039.329.321,124,3119.32
10/30/20259.4410.009.429.821,222,3649.82
10/29/20259.759.799.269.53989,2869.53
10/28/20259.419.599.209.491,088,1199.49
10/27/20259.209.489.009.45988,2449.45
10/24/20259.219.409.059.19868,5469.19
10/23/20259.799.838.709.022,334,7249.02
10/22/20259.1110.048.959.833,986,3289.83
10/21/20258.989.088.618.862,138,7938.86
10/20/20258.829.038.519.011,479,3699.01
10/17/20258.788.978.548.69728,1288.69
10/16/20259.099.228.768.871,514,3328.87
10/15/20258.509.048.479.001,357,2639.00
10/14/20257.858.657.808.421,211,1378.42
10/13/20258.428.428.048.071,860,2158.07
10/10/20258.808.928.238.271,443,6478.27
10/09/20258.699.298.688.831,015,9328.83
10/08/20258.809.028.658.721,076,8608.72
10/07/20258.909.168.728.761,013,5568.76
10/06/20259.119.358.748.811,349,0498.81
10/03/20259.459.459.019.101,301,1269.10
10/02/20259.629.729.099.191,719,7559.19
10/01/20259.439.539.179.431,997,1549.43
9/30/20259.359.428.979.402,444,5389.40
9/29/20259.449.509.119.291,176,6359.29
9/26/20258.779.568.779.341,969,6949.34
9/25/20258.768.838.438.771,275,8048.77
9/24/20258.589.028.538.811,628,5538.81
9/23/20258.118.708.028.521,429,8388.52
9/22/20257.828.217.368.141,082,9298.14
9/19/20258.458.817.677.704,756,4157.70
9/18/20257.708.237.268.202,943,7618.20
9/17/20257.847.897.587.71995,8467.71
9/16/20257.477.857.337.721,330,1267.72
9/15/20257.687.787.237.47982,7327.47
9/12/20257.967.967.687.69612,3547.69
9/11/20258.118.157.937.97538,5057.97
9/10/20258.088.348.058.10664,6818.10
9/09/20257.898.277.888.08972,4128.08
9/08/20258.038.137.837.95687,6787.95
9/05/20257.438.057.348.001,560,6968.00
9/04/20257.257.457.147.38655,6517.38
9/03/20257.177.357.147.24861,4907.24
9/02/20257.127.327.027.17957,0407.17
8/29/20257.297.376.927.121,260,2237.12
8/28/20257.267.387.147.22813,5337.22
8/27/20257.217.467.167.201,169,8097.20
8/26/20257.007.336.997.20823,9247.20
8/25/20257.007.156.977.001,043,6407.00
8/22/20257.017.156.897.001,131,1847.00
8/21/20256.657.016.636.96931,6466.96
8/20/20256.366.706.236.66912,5566.66
8/19/20256.506.576.266.47459,5576.47
8/18/20256.506.646.436.55483,5996.55
8/15/20256.516.516.296.50512,6836.50
8/14/20256.406.556.266.46446,8806.46
8/13/20256.246.616.206.47769,3096.47
8/12/20255.956.305.956.20576,0076.20
8/11/20255.906.015.825.94562,7235.94
8/08/20255.585.855.545.81420,6475.81
8/07/20255.715.755.525.57410,4065.57