Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

3.720 +0.110 (+3.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2025 3.610 3.865 3.575 3.720 587,037 +0.11(+3.05%)
May 07, 2025 3.750 3.840 3.530 3.610 1,164,828 -0.15(-3.99%)
May 06, 2025 4.040 4.070 3.740 3.760 1,208,218 -0.36(-8.74%)
May 05, 2025 4.160 4.200 3.970 4.120 1,166,194 +0.12(+3.00%)
May 02, 2025 3.990 4.040 3.862 4.000 714,276 +0.04(+1.01%)
May 01, 2025 3.760 4.050 3.610 3.960 888,695 +0.20(+5.32%)
Apr 30, 2025 3.810 3.870 3.692 3.760 457,917 -0.10(-2.59%)
Apr 29, 2025 3.740 3.870 3.580 3.860 808,578 +0.10(+2.66%)
Apr 28, 2025 3.840 3.920 3.640 3.760 843,543 -0.09(-2.34%)
Apr 25, 2025 3.920 3.965 3.800 3.850 686,098 -0.11(-2.78%)
Apr 24, 2025 4.010 4.270 3.780 3.960 2,918,710 -0.01(-0.25%)
Apr 23, 2025 3.870 4.290 3.810 3.970 16,926,308 +0.86(+27.65%)
Apr 22, 2025 3.150 3.315 3.030 3.110 655,280 -0.03(-0.96%)
Apr 21, 2025 2.760 3.500 2.750 3.140 2,275,848 +0.39(+14.18%)
Apr 17, 2025 2.640 2.800 2.630 2.750 907,230 +0.11(+4.17%)
Apr 16, 2025 2.570 2.650 2.390 2.640 683,187 +0.02(+0.76%)
Apr 15, 2025 2.560 2.660 2.540 2.620 309,288 +0.05(+1.95%)
Apr 14, 2025 2.550 2.605 2.380 2.570 426,248 +0.10(+4.05%)
Apr 11, 2025 2.500 2.555 2.432 2.470 316,270 +0.00(+0.00%)
Apr 10, 2025 2.660 2.755 2.415 2.470 385,774 -0.23(-8.52%)
Apr 09, 2025 2.560 2.760 2.400 2.700 1,055,817 +0.14(+5.47%)
Apr 08, 2025 2.780 2.890 2.510 2.560 645,641 -0.08(-3.03%)
Apr 07, 2025 2.410 2.665 2.215 2.640 845,114 +0.11(+4.35%)
Apr 04, 2025 2.860 2.875 2.450 2.530 636,148 -0.21(-7.66%)
Apr 03, 2025 2.910 2.970 2.710 2.740 775,708 -0.28(-9.27%)
Apr 02, 2025 2.870 3.065 2.790 3.020 549,020 +0.10(+3.42%)
Apr 01, 2025 2.920 2.970 2.770 2.920 863,155 +0.02(+0.69%)
Mar 31, 2025 2.930 2.980 2.730 2.900 1,442,636 -0.03(-1.02%)
Mar 28, 2025 2.980 3.020 2.890 2.930 714,638 +0.01(+0.34%)
Mar 27, 2025 2.710 2.950 2.705 2.920 1,305,038 +0.19(+6.96%)
Mar 26, 2025 2.900 2.915 2.690 2.730 873,578 -0.16(-5.54%)
Mar 25, 2025 3.020 3.136 2.760 2.890 1,106,409 -0.14(-4.62%)
Mar 24, 2025 3.090 3.300 2.960 3.030 647,602 -0.02(-0.66%)
Mar 21, 2025 3.050 3.140 3.000 3.050 519,252 -0.04(-1.29%)
Mar 20, 2025 3.280 3.346 3.050 3.090 777,310 -0.24(-7.21%)
Mar 19, 2025 3.400 3.530 3.310 3.330 632,111 -0.04(-1.19%)
Mar 18, 2025 3.500 3.560 3.245 3.370 1,698,458 -0.13(-3.71%)
Mar 17, 2025 3.590 3.600 3.480 3.500 1,056,176 -0.10(-2.78%)
Mar 14, 2025 3.760 3.805 3.530 3.600 456,593 -0.14(-3.74%)
Mar 13, 2025 3.760 3.770 3.605 3.740 243,845 -0.02(-0.53%)
Mar 12, 2025 3.590 3.805 3.590 3.760 427,927 +0.20(+5.62%)
Mar 11, 2025 3.600 3.610 3.410 3.560 612,324 -0.04(-1.11%)
Mar 10, 2025 3.790 3.790 3.550 3.600 400,047 -0.25(-6.49%)
Mar 07, 2025 3.770 3.880 3.680 3.850 309,222 -0.02(-0.52%)
Mar 06, 2025 3.940 4.010 3.830 3.870 385,903 -0.11(-2.76%)
Mar 05, 2025 4.040 4.119 3.920 3.980 244,349 -0.04(-1.00%)
Mar 04, 2025 4.140 4.150 3.870 4.020 536,949 -0.12(-2.90%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.