Home

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

10.17
-0.25 (-2.40%)
NASDAQ · Last Trade: Dec 8th, 4:35 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
12/05/20259.7410.859.6510.422,421,06310.42
12/04/20259.509.859.289.702,362,6459.70
12/03/20259.029.678.919.471,581,6099.47
12/02/20259.169.308.848.891,208,2798.89
12/01/20259.579.688.929.162,281,5659.16
11/28/20259.729.779.469.72733,5119.72
11/26/20259.759.759.359.561,223,6549.56
11/25/20259.749.819.349.531,680,3219.53
11/24/20259.8310.039.519.771,413,6599.77
11/21/20259.459.939.329.831,342,1609.83
11/20/202510.3710.639.619.651,053,3859.65
11/19/202510.1510.6410.0010.162,073,75110.16
11/18/202510.1310.279.7910.16915,18210.16
11/17/20259.7810.339.6310.221,975,97110.22
11/14/20259.8310.189.539.871,310,2599.87
11/13/202510.0010.209.719.941,089,7329.94
11/12/202510.0210.629.9210.001,804,69210.00
11/11/20259.9510.239.7810.041,918,64910.04
11/10/202510.9511.469.679.962,237,2589.96
11/07/20259.4510.949.2110.762,049,62110.76
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