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 )

4.650 +0.540 (+13.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Aug 31, 2023 1.400 1.500 1.360 1.440 71,014 +0.08(+5.88%)
Aug 30, 2023 1.360 1.420 1.350 1.360 15,220 -0.04(-2.86%)
Aug 29, 2023 1.350 1.400 1.350 1.400 12,556 +0.00(+0.00%)
Aug 28, 2023 1.400 1.430 1.360 1.400 11,090 -0.03(-2.10%)
Aug 25, 2023 1.420 1.440 1.400 1.430 5,528 +0.01(+0.70%)
Aug 24, 2023 1.460 1.474 1.351 1.420 45,888 -0.02(-1.39%)
Aug 23, 2023 1.460 1.520 1.410 1.440 27,628 +0.00(+0.00%)
Aug 22, 2023 1.460 1.480 1.400 1.440 41,910 -0.03(-2.04%)
Aug 21, 2023 1.500 1.500 1.445 1.470 23,863 -0.02(-1.34%)
Aug 18, 2023 1.470 1.515 1.445 1.490 20,764 +0.00(+0.00%)
Aug 17, 2023 1.520 1.520 1.440 1.490 15,689 -0.03(-1.97%)
Aug 16, 2023 1.390 1.520 1.390 1.520 29,419 +0.10(+7.04%)
Aug 15, 2023 1.430 1.431 1.385 1.420 12,158 -0.01(-0.70%)
Aug 14, 2023 1.490 1.490 1.370 1.430 46,670 -0.03(-2.05%)
Aug 11, 2023 1.510 1.540 1.450 1.460 26,629 +0.00(+0.00%)
Aug 10, 2023 1.450 1.520 1.370 1.460 40,351 +0.01(+0.69%)
Aug 09, 2023 1.540 1.540 1.420 1.450 103,349 -0.14(-8.81%)
Aug 08, 2023 1.740 1.740 1.460 1.590 96,097 -0.11(-6.47%)
Aug 07, 2023 1.610 1.730 1.600 1.700 21,960 +0.01(+0.59%)
Aug 04, 2023 1.810 1.908 1.640 1.690 41,654 -0.10(-5.59%)
Aug 03, 2023 1.750 1.945 1.700 1.790 36,722 +0.02(+1.13%)
Aug 02, 2023 1.750 1.820 1.650 1.770 46,141 +0.00(+0.00%)
Aug 01, 2023 1.860 1.860 1.710 1.770 19,684 -0.10(-5.35%)
Jul 31, 2023 1.870 1.993 1.760 1.870 22,268 +0.01(+0.54%)
Jul 28, 2023 1.810 1.910 1.790 1.860 39,509 +0.05(+2.76%)
Jul 27, 2023 1.850 1.860 1.800 1.810 13,699 -0.04(-2.16%)
Jul 26, 2023 1.800 1.860 1.775 1.850 25,518 +0.09(+5.11%)
Jul 25, 2023 1.810 1.920 1.700 1.760 38,060 -0.05(-2.76%)
Jul 24, 2023 2.000 2.000 1.760 1.810 20,397 -0.17(-8.59%)
Jul 21, 2023 1.990 2.000 1.940 1.980 5,777 +0.00(+0.00%)
Jul 20, 2023 2.070 2.290 1.865 1.980 82,291 -0.03(-1.49%)
Jul 19, 2023 1.980 2.030 1.940 2.010 3,834 -0.02(-0.99%)
Jul 18, 2023 2.030 2.050 1.950 2.030 33,758 +0.00(+0.00%)
Jul 17, 2023 1.970 2.040 1.900 2.030 12,355 +0.15(+7.98%)
Jul 14, 2023 2.000 2.000 1.860 1.880 28,442 -0.16(-7.84%)
Jul 13, 2023 2.010 2.040 1.960 2.040 10,533 +0.07(+3.55%)
Jul 12, 2023 2.040 2.065 1.960 1.970 16,696 -0.13(-6.19%)
Jul 11, 2023 2.050 2.140 1.910 2.100 125,313 +0.04(+1.94%)
Jul 10, 2023 2.130 2.130 1.940 2.060 36,624 +0.02(+0.98%)
Jul 07, 2023 2.110 2.380 1.999 2.040 43,157 +0.02(+0.99%)
Jul 06, 2023 2.010 2.050 1.880 2.020 28,165 -0.06(-2.65%)
Jul 05, 2023 1.950 2.140 1.950 2.075 36,125 +0.05(+2.47%)
Jul 03, 2023 1.980 2.060 1.800 2.025 22,124 +0.04(+2.27%)
Jun 30, 2023 1.810 1.980 1.750 1.980 28,291 +0.12(+6.45%)
Jun 29, 2023 2.000 2.020 1.810 1.860 27,281 -0.14(-7.00%)
Jun 28, 2023 2.330 2.330 1.950 2.000 195,099 -0.07(-3.38%)
Jun 27, 2023 2.270 2.270 2.038 2.070 11,314 -0.10(-4.61%)
Jun 26, 2023 2.300 2.300 2.160 2.170 8,904 -0.05(-2.25%)
Jun 23, 2023 2.010 2.405 2.000 2.220 18,428 +0.07(+3.26%)
Jun 22, 2023 2.270 2.280 2.060 2.150 5,940 -0.15(-6.52%)
Jun 21, 2023 2.220 2.300 2.170 2.300 15,634 +0.07(+3.14%)
Jun 20, 2023 2.160 2.230 2.140 2.230 16,523 +0.04(+1.83%)
Jun 16, 2023 2.110 2.190 1.995 2.190 4,813 +0.14(+6.83%)
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.