Reshape Lifesciences Inc (NQ: RSLS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	11.04	11.48	10.44	10.70	13,048	+0.19(+1.77%)
Mar 27, 2024	11.02	10.90	10.16	10.51	2,487	-0.05(-0.44%)
Mar 26, 2024	10.59	11.24	10.45	10.56	5,120	-0.35(-3.24%)
Mar 25, 2024	10.94	11.16	10.73	10.91	8,100	+0.18(+1.68%)
Mar 22, 2024	10.02	11.08	9.918	10.73	17,239	+0.41(+3.93%)
Mar 21, 2024	10.03	10.82	9.860	10.32	11,295	+0.35(+3.49%)
Mar 20, 2024	9.280	10.08	9.402	9.976	6,133	+0.57(+6.11%)
Mar 19, 2024	9.367	9.657	9.367	9.402	3,190	-0.09(-0.92%)
Mar 18, 2024	9.773	9.895	9.344	9.489	3,776	+0.06(+0.68%)
Mar 15, 2024	9.802	9.993	9.425	9.425	4,049	-0.38(-3.85%)
Mar 14, 2024	9.860	10.43	9.512	9.802	10,670	-0.34(-3.37%)
Mar 13, 2024	9.860	10.56	9.570	10.14	4,930	+0.49(+5.11%)
Mar 12, 2024	10.29	10.44	9.355	9.651	10,322	-0.81(-7.71%)
Mar 11, 2024	9.744	11.09	9.645	10.46	10,380	+0.71(+7.32%)
Mar 08, 2024	10.06	10.38	9.512	9.744	2,452	-0.08(-0.77%)
Mar 07, 2024	9.280	10.82	8.445	9.819	26,758	+0.54(+5.81%)
Mar 06, 2024	9.280	9.373	8.978	9.280	5,181	+0.35(+3.90%)
Mar 05, 2024	9.970	9.970	8.868	8.932	8,014	-0.57(-6.04%)
Mar 04, 2024	9.390	10.03	9.390	9.506	12,323	-0.58(-5.75%)
Mar 01, 2024	9.692	10.09	9.373	10.09	2,807	+0.32(+3.33%)
Feb 29, 2024	10.36	10.38	9.466	9.761	8,709	-0.24(-2.43%)
Feb 28, 2024	9.860	10.44	9.280	10.01	21,685	+0.52(+5.44%)
Feb 27, 2024	9.222	9.541	8.323	9.489	12,254	+0.70(+7.99%)
Feb 26, 2024	8.932	8.932	8.468	8.787	5,700	-0.14(-1.62%)
Feb 23, 2024	9.280	9.280	8.717	8.932	8,052	-0.31(-3.39%)
Feb 22, 2024	9.686	9.854	8.700	9.245	23,178	-0.42(-4.38%)
Feb 21, 2024	9.408	9.761	9.286	9.669	5,200	+0.06(+0.60%)
Feb 20, 2024	10.15	13.02	9.112	9.611	40,463	-0.47(-4.66%)
Feb 16, 2024	10.06	10.33	9.976	10.08	3,076	+0.09(+0.93%)
Feb 15, 2024	8.903	10.21	8.648	9.988	14,063	+0.79(+8.64%)
Feb 14, 2024	9.541	10.03	8.201	9.193	21,809	-0.49(-5.09%)
Feb 13, 2024	10.85	10.85	9.460	9.686	14,835	-0.99(-9.24%)
Feb 12, 2024	11.02	11.32	10.57	10.67	11,865	-0.21(-1.97%)
Feb 09, 2024	11.33	11.52	10.72	10.89	11,276	-0.48(-4.23%)
Feb 08, 2024	11.37	11.77	11.15	11.37	4,729	-0.23(-1.95%)
Feb 07, 2024	11.60	11.60	11.04	11.59	4,774	+0.31(+2.78%)
Feb 06, 2024	11.02	11.61	11.02	11.28	8,679	-0.31(-2.70%)
Feb 05, 2024	11.66	12.01	11.40	11.59	6,160	-0.19(-1.62%)
Feb 02, 2024	11.61	12.01	11.25	11.79	7,706	-0.28(-2.31%)
Feb 01, 2024	12.12	12.29	11.73	12.06	5,822	-0.07(-0.57%)
Jan 31, 2024	11.60	12.38	11.83	12.13	6,066	-0.06(-0.52%)
Jan 30, 2024	12.35	12.59	12.12	12.20	4,717	-0.14(-1.17%)
Jan 29, 2024	12.18	12.53	11.79	12.34	5,737	+0.40(+3.35%)
Jan 26, 2024	11.72	12.17	11.66	11.94	7,238	+0.16(+1.38%)
Jan 25, 2024	12.15	12.15	11.48	11.78	14,198	-0.43(-3.52%)
Jan 24, 2024	12.96	13.05	11.95	12.21	25,747	-0.67(-5.18%)
Jan 23, 2024	12.96	13.26	12.76	12.88	6,786	-0.09(-0.67%)
Jan 22, 2024	12.99	13.22	12.64	12.96	10,354	-0.32(-2.40%)
Jan 19, 2024	13.34	13.71	12.62	13.28	25,650	-0.49(-3.54%)
Jan 18, 2024	12.76	15.36	12.76	13.77	57,734	+0.66(+5.04%)
Jan 17, 2024	13.92	14.50	13.05	13.11	18,434	-1.04(-7.38%)
Jan 16, 2024	14.96	14.96	14.15	14.15	18,964	-0.79(-5.28%)
Jan 12, 2024	14.80	15.36	14.76	14.94	13,775	-0.08(-0.54%)
Jan 11, 2024	15.37	15.65	14.56	15.02	33,568	+0.81(+5.71%)
Jan 10, 2024	13.50	17.37	12.63	14.21	140,544	+0.85(+6.38%)
Jan 09, 2024	13.34	13.57	12.81	13.36	10,265	-0.01(-0.09%)
Jan 08, 2024	13.05	13.68	12.53	13.37	11,956	+0.21(+1.63%)
Jan 05, 2024	13.37	13.69	12.76	13.15	10,506	-0.49(-3.57%)
Jan 04, 2024	14.66	14.66	13.47	13.64	19,522	-1.26(-8.48%)
Jan 03, 2024	15.87	15.87	14.34	14.91	16,389	-0.57(-3.67%)