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 +0.130 (+3.65%)
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 (%)
Apr 30, 2021 6.590 6.720 6.240 6.700 11,600 +0.17(+2.60%)
Apr 29, 2021 6.760 6.960 6.520 6.530 8,188 +0.01(+0.15%)
Apr 28, 2021 7.160 7.480 6.520 6.520 53,617 +0.01(+0.15%)
Apr 27, 2021 6.680 7.140 6.510 6.510 12,853 +0.15(+2.36%)
Apr 26, 2021 6.610 6.670 6.300 6.360 7,629 +0.05(+0.79%)
Apr 23, 2021 6.050 6.575 6.050 6.310 8,500 +0.00(+0.00%)
Apr 22, 2021 6.300 6.460 6.300 6.310 4,285 -0.17(-2.62%)
Apr 21, 2021 6.480 6.480 6.480 6.480 774 -0.00(-0.06%)
Apr 20, 2021 6.484 6.484 6.484 6.484 553 +0.00(+0.06%)
Apr 19, 2021 6.745 6.745 6.300 6.480 3,396 +0.28(+4.52%)
Apr 16, 2021 6.410 6.574 6.160 6.200 5,100 +0.09(+1.47%)
Apr 15, 2021 6.740 6.740 6.060 6.110 14,068 -0.41(-6.29%)
Apr 14, 2021 6.900 6.900 6.520 6.520 5,854 +0.03(+0.46%)
Apr 13, 2021 6.100 7.030 6.100 6.490 29,385 +0.13(+2.04%)
Apr 12, 2021 7.180 7.490 6.360 6.360 15,913 -0.53(-7.69%)
Apr 09, 2021 7.000 7.300 6.750 6.890 9,900 -0.07(-1.01%)
Apr 08, 2021 7.120 7.300 6.960 6.960 2,674 -0.17(-2.38%)
Apr 07, 2021 7.140 7.850 7.130 7.130 7,701 +0.00(+0.00%)
Apr 06, 2021 7.430 7.440 7.130 7.130 2,139 -0.01(-0.14%)
Apr 05, 2021 7.940 7.940 7.100 7.140 7,250 -0.03(-0.45%)
Apr 01, 2021 7.100 7.172 7.100 7.172 800 +0.11(+1.59%)
Mar 31, 2021 8.000 8.174 7.050 7.060 11,545 +0.05(+0.71%)
Mar 30, 2021 7.184 7.295 6.750 7.010 3,121 +0.18(+2.64%)
Mar 29, 2021 7.640 7.670 6.830 6.830 4,794 -0.37(-5.14%)
Mar 26, 2021 6.930 7.600 6.670 7.200 1,500 +0.30(+4.35%)
Mar 25, 2021 7.920 7.920 6.650 6.900 18,190 -0.59(-7.88%)
Mar 24, 2021 7.130 7.560 6.870 7.490 4,454 +0.37(+5.20%)
Mar 23, 2021 8.090 8.090 6.740 7.120 37,197 -0.68(-8.72%)
Mar 22, 2021 8.810 9.311 7.700 7.800 19,847 +0.00(+0.00%)
Mar 19, 2021 8.250 8.440 7.800 7.800 23,400 -0.25(-3.11%)
Mar 18, 2021 8.600 8.700 8.050 8.050 12,692 -0.18(-2.19%)
Mar 17, 2021 8.600 9.060 8.230 8.230 7,978 -0.31(-3.63%)
Mar 16, 2021 9.250 9.250 8.010 8.540 12,071 -0.21(-2.40%)
Mar 15, 2021 9.840 9.840 8.750 8.750 17,075 -0.36(-3.95%)
Mar 12, 2021 9.890 9.970 9.010 9.110 12,300 -0.31(-3.29%)
Mar 11, 2021 10.07 11.08 9.010 9.420 12,177 -0.55(-5.52%)
Mar 10, 2021 10.35 11.88 9.550 9.970 18,430 -1.30(-11.54%)
Mar 09, 2021 11.37 11.37 10.22 11.27 8,424 +0.02(+0.18%)
Mar 08, 2021 10.00 11.95 9.280 11.25 12,864 +2.25(+24.96%)
Mar 05, 2021 9.540 10.29 8.810 9.003 3,200 -0.56(-5.84%)
Mar 04, 2021 10.25 10.50 9.350 9.561 8,052 -0.54(-5.34%)
Mar 03, 2021 10.71 10.91 10.10 10.10 3,240 -0.35(-3.35%)
Mar 02, 2021 11.44 11.50 10.30 10.45 4,382 -0.59(-5.34%)
Mar 01, 2021 10.85 12.17 10.85 11.04 8,283 -0.46(-4.00%)
Feb 26, 2021 11.29 11.50 10.82 11.50 7,700 +0.01(+0.09%)
Feb 25, 2021 11.68 12.05 11.28 11.49 2,821 -0.30(-2.54%)
Feb 24, 2021 11.61 12.00 10.50 11.79 2,709 -0.65(-5.23%)
Feb 23, 2021 11.16 12.49 11.15 12.44 2,492 +0.34(+2.81%)
Feb 22, 2021 12.50 12.50 10.96 12.10 4,968 +0.10(+0.83%)
Feb 19, 2021 11.60 12.67 11.60 12.00 7,600 -0.40(-3.23%)
Feb 18, 2021 12.30 12.65 11.50 12.40 4,211 +0.43(+3.55%)
Feb 17, 2021 12.59 12.99 11.97 11.97 6,588 -0.13(-1.11%)
Feb 16, 2021 13.00 13.00 11.96 12.11 11,223 -0.04(-0.37%)
Feb 12, 2021 13.45 14.00 11.87 12.15 16,400 -1.25(-9.30%)
Feb 11, 2021 13.19 14.00 12.76 13.40 9,984 +0.70(+5.51%)
Feb 10, 2021 13.97 13.97 12.70 12.70 7,147 -1.27(-9.07%)
Feb 09, 2021 13.70 14.25 13.30 13.97 10,157 +0.36(+2.62%)
Feb 08, 2021 13.94 13.94 13.02 13.61 3,266 -0.33(-2.39%)
Feb 05, 2021 14.60 14.99 13.50 13.94 12,700 -0.66(-4.49%)
Feb 04, 2021 14.70 15.21 13.90 14.60 16,110 -0.44(-2.93%)
Feb 03, 2021 17.47 17.47 14.51 15.04 11,781 -2.26(-13.06%)
Feb 02, 2021 17.30 17.30 17.30 17.30 998 +1.65(+10.54%)
Feb 01, 2021 15.88 16.02 15.65 15.65 12,066 -0.32(-2.00%)
Jan 29, 2021 15.98 15.98 15.65 15.97 1,500 +0.01(+0.06%)
Jan 28, 2021 15.99 16.00 15.27 15.96 2,394 +0.30(+1.89%)
Jan 27, 2021 15.00 16.49 14.86 15.66 2,583 +0.66(+4.43%)
Jan 26, 2021 14.00 16.49 14.00 15.00 9,968 -0.07(-0.46%)
Jan 25, 2021 15.28 15.28 14.38 15.07 2,031 -0.16(-1.05%)
Jan 22, 2021 14.21 15.23 14.16 15.23 3,400 +0.63(+4.32%)
Jan 21, 2021 14.99 14.99 14.09 14.60 3,022 -0.37(-2.47%)
Jan 20, 2021 14.72 14.97 14.00 14.97 2,252 +1.01(+7.23%)
Jan 19, 2021 13.61 14.25 13.60 13.96 1,632 +0.41(+3.03%)
Jan 15, 2021 13.00 13.90 13.00 13.55 3,100 +0.55(+4.23%)
Jan 14, 2021 13.39 13.65 13.00 13.00 3,559 -0.44(-3.27%)
Jan 13, 2021 13.00 13.52 12.50 13.44 11,688 +0.41(+3.15%)
Jan 12, 2021 12.48 13.07 12.48 13.03 6,235 +0.83(+6.80%)
Jan 11, 2021 13.00 13.11 11.91 12.20 4,936 -0.80(-6.15%)
Jan 08, 2021 14.02 14.83 13.00 13.00 5,100 +0.02(+0.15%)
Jan 07, 2021 12.71 12.98 12.71 12.98 946 +0.28(+2.20%)
Jan 06, 2021 12.88 12.88 12.60 12.70 5,386 -0.03(-0.24%)
Jan 05, 2021 12.88 12.90 12.50 12.73 8,295 -0.02(-0.16%)
Jan 04, 2021 11.99 12.99 11.99 12.75 2,095 +0.76(+6.34%)
Dec 31, 2020 11.99 11.99 11.99 2,131 -1.58(-11.64%)
Dec 30, 2020 13.17 13.95 13.00 13.57 2,131 +0.63(+4.87%)
Dec 29, 2020 14.20 14.20 12.94 12.94 814 -1.76(-11.97%)
Dec 28, 2020 15.33 15.33 14.68 14.70 4,527 -0.60(-3.92%)
Dec 24, 2020 15.30 15.30 15.30 15.30 200 +0.13(+0.86%)
Dec 23, 2020 14.74 15.63 14.61 15.17 3,265 +0.91(+6.38%)
Dec 22, 2020 14.16 14.67 14.11 14.26 1,833 -0.34(-2.33%)
Dec 21, 2020 16.65 16.65 14.21 14.60 9,884 -1.89(-11.46%)
Dec 18, 2020 18.24 18.24 15.57 16.49 4,600 -1.71(-9.40%)
Dec 17, 2020 19.24 19.55 18.20 18.20 7,474 -1.04(-5.41%)
Dec 16, 2020 19.45 19.49 19.16 19.24 4,485 -0.23(-1.18%)
Dec 15, 2020 19.61 20.00 19.20 19.47 14,079 -0.32(-1.62%)
Dec 14, 2020 19.26 19.80 18.41 19.79 5,678 +0.10(+0.51%)
Dec 11, 2020 19.74 20.00 19.69 19.69 2,500 -0.27(-1.35%)
Dec 10, 2020 18.94 20.10 18.94 19.96 12,489 +0.12(+0.60%)
Dec 09, 2020 20.04 20.05 19.12 19.84 7,113 -0.82(-3.97%)
Dec 08, 2020 19.94 20.66 19.94 20.66 7,161 +1.16(+5.95%)
Dec 07, 2020 20.30 20.30 18.75 19.50 5,812 -0.50(-2.50%)
Dec 04, 2020 20.15 20.80 20.00 20.00 7,300 -0.99(-4.72%)
Dec 03, 2020 18.25 21.00 18.25 20.99 8,151 +1.49(+7.64%)
Dec 02, 2020 19.96 20.00 18.23 19.50 2,682 -0.50(-2.50%)
Dec 01, 2020 20.00 20.00 20.00 20.00 5,827 +0.00(+0.00%)
Nov 30, 2020 19.95 20.03 17.70 20.00 8,539 +0.05(+0.25%)
Nov 27, 2020 20.00 20.09 19.95 19.95 2,300 -0.05(-0.25%)
Nov 25, 2020 20.00 20.22 20.00 20.00 3,500 -0.40(-1.96%)
Nov 24, 2020 20.12 20.46 20.00 20.40 5,913 +0.40(+2.00%)
Nov 23, 2020 20.00 20.82 19.75 20.00 6,220 +0.00(+0.00%)
Nov 20, 2020 20.00 20.00 19.81 20.00 4,100 +0.05(+0.25%)
Nov 19, 2020 19.88 19.98 19.88 19.95 2,793 +0.03(+0.15%)
Nov 18, 2020 19.99 20.00 18.88 19.92 3,748 -0.05(-0.28%)
Nov 17, 2020 19.73 20.07 19.73 19.98 3,239 +0.25(+1.24%)
Nov 16, 2020 19.75 20.49 19.71 19.73 3,895 +0.32(+1.65%)
Nov 13, 2020 19.44 19.45 19.00 19.41 2,700 -0.75(-3.74%)
Nov 12, 2020 20.34 20.34 20.16 20.16 1,024 +0.16(+0.82%)
Nov 11, 2020 20.00 20.00 20.00 20.00 3,398 +0.00(+0.00%)
Nov 10, 2020 20.79 21.11 20.00 20.00 7,486 -0.50(-2.44%)
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.