Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rezolute Inc (NQ: RZLT )

3.690 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 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 (%)
Dec 30, 2022 1.980 2.100 1.910 2.070 68,021 -0.01(-0.48%)
Dec 29, 2022 1.980 2.080 1.940 2.080 64,987 +0.08(+4.00%)
Dec 28, 2022 1.960 2.000 1.920 2.000 30,384 +0.02(+1.01%)
Dec 27, 2022 2.030 2.030 1.930 1.980 26,075 -0.10(-4.81%)
Dec 23, 2022 2.100 2.101 1.920 2.080 135,251 +0.09(+4.52%)
Dec 22, 2022 1.850 2.000 1.780 1.990 81,667 +0.20(+11.17%)
Dec 21, 2022 1.620 1.870 1.570 1.790 174,673 +0.25(+16.23%)
Dec 20, 2022 1.410 1.671 1.380 1.540 445,997 +0.16(+11.59%)
Dec 19, 2022 1.500 1.500 1.340 1.380 36,735 -0.08(-5.48%)
Dec 16, 2022 1.480 1.553 1.420 1.460 91,164 -0.03(-2.01%)
Dec 15, 2022 1.530 1.570 1.470 1.490 63,173 -0.03(-1.97%)
Dec 14, 2022 1.490 1.565 1.470 1.520 43,092 -0.02(-1.30%)
Dec 13, 2022 1.608 1.608 1.520 1.540 12,325 -0.01(-0.65%)
Dec 12, 2022 1.590 1.590 1.460 1.550 55,687 +0.06(+4.03%)
Dec 09, 2022 1.610 1.760 1.490 1.490 35,835 -0.12(-7.45%)
Dec 08, 2022 1.530 1.810 1.520 1.610 23,743 +0.05(+3.21%)
Dec 07, 2022 1.580 1.620 1.511 1.560 6,244 -0.06(-3.70%)
Dec 06, 2022 1.730 1.740 1.570 1.620 39,934 -0.09(-5.26%)
Dec 05, 2022 1.810 1.870 1.690 1.710 29,582 -0.07(-3.93%)
Dec 02, 2022 1.620 1.930 1.610 1.780 25,348 +0.16(+9.88%)
Dec 01, 2022 1.690 1.740 1.593 1.620 32,824 -0.03(-1.82%)
Nov 30, 2022 1.610 1.670 1.610 1.650 39,903 +0.01(+0.61%)
Nov 29, 2022 1.600 1.640 1.590 1.640 16,429 +0.04(+2.50%)
Nov 28, 2022 1.500 1.610 1.500 1.600 25,504 +0.04(+2.56%)
Nov 25, 2022 1.510 1.560 1.480 1.560 38,843 +0.05(+3.31%)
Nov 23, 2022 1.560 1.560 1.450 1.510 96,954 -0.08(-5.03%)
Nov 22, 2022 1.650 1.660 1.590 1.590 22,069 -0.03(-1.85%)
Nov 21, 2022 1.740 1.740 1.600 1.620 42,135 -0.08(-4.71%)
Nov 18, 2022 1.730 1.730 1.630 1.700 8,983 -0.01(-0.29%)
Nov 17, 2022 1.680 1.735 1.680 1.705 15,698 -0.03(-2.01%)
Nov 16, 2022 1.610 1.740 1.600 1.740 58,243 +0.15(+9.43%)
Nov 15, 2022 1.690 1.700 1.540 1.590 151,516 -0.01(-0.63%)
Nov 14, 2022 1.640 1.765 1.570 1.600 42,372 +0.03(+1.91%)
Nov 11, 2022 1.620 1.635 1.570 1.570 15,383 -0.10(-5.99%)
Nov 10, 2022 1.810 2.020 1.620 1.670 23,960 +0.00(+0.00%)
Nov 09, 2022 1.690 1.730 1.650 1.670 12,457 -0.07(-4.02%)
Nov 08, 2022 1.670 1.800 1.670 1.740 29,161 -0.07(-3.87%)
Nov 07, 2022 1.600 1.898 1.540 1.810 2,395,138 +0.21(+13.12%)
Nov 04, 2022 1.630 1.650 1.576 1.600 14,482 -0.06(-3.61%)
Nov 03, 2022 1.650 1.820 1.650 1.660 33,536 +0.00(+0.00%)
Nov 02, 2022 1.680 1.730 1.635 1.660 38,050 +0.00(+0.30%)
Nov 01, 2022 1.810 1.970 1.630 1.655 116,397 -0.03(-2.07%)
Oct 31, 2022 1.750 1.860 1.690 1.690 40,101 +0.02(+1.50%)
Oct 28, 2022 1.750 1.780 1.665 1.665 53,715 -0.11(-6.46%)
Oct 27, 2022 1.930 1.930 1.770 1.780 21,349 -0.04(-2.20%)
Oct 26, 2022 2.020 2.020 1.820 1.820 5,965 -0.11(-5.70%)
Oct 25, 2022 2.060 2.120 1.820 1.930 3,714 +0.08(+4.32%)
Oct 24, 2022 2.020 2.020 1.840 1.850 33,844 -0.13(-6.57%)
Oct 21, 2022 2.100 2.150 1.980 1.980 15,589 -0.15(-7.04%)
Oct 20, 2022 2.120 2.250 2.120 2.130 26,309 -0.05(-2.29%)
Oct 19, 2022 2.332 2.345 2.180 2.180 6,844 -0.06(-2.68%)
Oct 18, 2022 2.350 2.390 2.220 2.240 7,918 +0.02(+0.90%)
Oct 17, 2022 2.280 2.320 2.220 2.220 9,929 +0.01(+0.45%)
Oct 14, 2022 2.370 2.460 2.080 2.210 14,377 -0.05(-2.21%)
Oct 13, 2022 2.380 2.380 2.190 2.260 19,452 -0.21(-8.50%)
Oct 12, 2022 2.550 2.550 2.330 2.470 12,713 +0.00(+0.00%)
Oct 11, 2022 2.785 2.785 2.460 2.470 49,064 -0.33(-11.79%)
Oct 10, 2022 2.635 2.800 2.635 2.800 4,188 +0.12(+4.48%)
Oct 07, 2022 2.720 2.820 2.680 2.680 17,614 -0.06(-2.19%)
Oct 06, 2022 2.605 2.780 2.605 2.740 15,153 -0.09(-3.18%)
Oct 05, 2022 2.860 2.920 2.830 2.830 10,308 -0.01(-0.35%)
Oct 04, 2022 2.734 2.900 2.734 2.840 29,484 +0.10(+3.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.