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 )

2.650 -0.030 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 29, 2022 3.410 3.800 3.410 3.800 26,924 +0.36(+10.47%)
Apr 28, 2022 3.405 3.480 3.314 3.440 14,560 +0.12(+3.61%)
Apr 27, 2022 3.300 3.400 3.248 3.320 23,293 +0.16(+5.06%)
Apr 26, 2022 3.270 3.430 3.060 3.160 32,044 -0.26(-7.74%)
Apr 25, 2022 3.280 3.495 3.050 3.425 49,390 +0.12(+3.79%)
Apr 22, 2022 3.250 3.360 3.010 3.300 10,922 -0.01(-0.30%)
Apr 21, 2022 3.560 3.560 3.260 3.310 17,234 -0.22(-6.23%)
Apr 20, 2022 3.520 3.680 3.450 3.530 32,179 -0.08(-2.22%)
Apr 19, 2022 3.550 3.740 3.520 3.610 41,435 -0.03(-0.82%)
Apr 18, 2022 3.470 3.760 3.400 3.640 61,082 +0.18(+5.20%)
Apr 14, 2022 3.500 3.650 3.410 3.460 85,922 -0.12(-3.35%)
Apr 13, 2022 3.450 3.790 3.340 3.580 51,317 +0.13(+3.77%)
Apr 12, 2022 3.760 3.760 3.370 3.450 42,785 -0.20(-5.48%)
Apr 11, 2022 3.850 3.850 3.650 3.650 41,521 -0.14(-3.69%)
Apr 08, 2022 3.790 3.930 3.567 3.790 74,934 +0.09(+2.43%)
Apr 07, 2022 3.700 3.770 3.650 3.700 72,514 +0.00(+0.00%)
Apr 06, 2022 3.640 3.790 3.560 3.700 124,831 +0.00(+0.00%)
Apr 05, 2022 3.560 3.860 3.550 3.700 117,707 +0.08(+2.21%)
Apr 04, 2022 3.650 3.840 3.500 3.620 128,436 +0.00(+0.00%)
Apr 01, 2022 3.320 3.620 3.320 3.620 133,790 +0.24(+7.10%)
Mar 31, 2022 3.440 3.640 3.279 3.380 161,884 +0.01(+0.30%)
Mar 30, 2022 3.510 3.600 3.250 3.370 133,669 +0.02(+0.60%)
Mar 29, 2022 3.510 3.550 3.300 3.350 139,576 -0.32(-8.72%)
Mar 28, 2022 3.890 3.890 3.520 3.670 182,261 -0.21(-5.41%)
Mar 25, 2022 3.890 4.000 3.395 3.880 336,681 -0.12(-3.00%)
Mar 24, 2022 3.840 4.083 3.590 4.000 436,136 +0.05(+1.27%)
Mar 23, 2022 4.410 4.640 3.240 3.950 8,804,395 +0.27(+7.34%)
Mar 22, 2022 3.640 3.710 3.500 3.680 84,063 +0.02(+0.55%)
Mar 21, 2022 4.190 4.190 3.630 3.660 58,407 -0.44(-10.73%)
Mar 18, 2022 2.810 4.100 2.680 4.100 134,693 +1.41(+52.42%)
Mar 17, 2022 2.320 2.780 2.320 2.690 17,896 +0.39(+16.96%)
Mar 16, 2022 2.287 2.400 2.287 2.300 5,039 +0.03(+1.32%)
Mar 15, 2022 2.450 2.450 2.270 2.270 2,815 -0.02(-0.87%)
Mar 14, 2022 2.590 2.590 2.290 2.290 4,928 -0.21(-8.40%)
Mar 11, 2022 2.590 2.590 2.500 2.500 14,212 -0.21(-7.75%)
Mar 10, 2022 2.780 2.780 2.559 2.710 3,974 -0.04(-1.45%)
Mar 09, 2022 2.670 2.890 2.650 2.750 3,576 +0.19(+7.42%)
Mar 08, 2022 2.400 2.570 2.400 2.560 13,905 +0.11(+4.49%)
Mar 07, 2022 2.610 2.650 2.450 2.450 11,693 -0.20(-7.55%)
Mar 04, 2022 2.610 2.690 2.610 2.650 4,112 -0.01(-0.38%)
Mar 03, 2022 2.660 2.710 2.620 2.660 39,775 +0.15(+5.98%)
Mar 02, 2022 2.700 2.700 2.510 2.510 6,902 -0.18(-6.69%)
Mar 01, 2022 2.560 2.880 2.560 2.690 5,607 +0.08(+3.06%)
Feb 28, 2022 2.280 2.900 2.280 2.610 27,709 +0.21(+8.75%)
Feb 25, 2022 2.710 3.000 2.260 2.400 98,793 -0.28(-10.45%)
Feb 24, 2022 3.090 3.200 2.569 2.680 101,037 -0.53(-16.51%)
Feb 23, 2022 3.950 3.950 2.800 3.210 194,434 -0.74(-18.73%)
Feb 22, 2022 4.080 4.280 3.860 3.950 62,636 -0.26(-6.18%)
Feb 18, 2022 4.210 0 -0.09(-2.09%)
Feb 17, 2022 4.392 4.392 4.300 4.300 6,257 -0.20(-4.44%)
Feb 16, 2022 4.620 4.788 4.450 4.500 24,561 -0.09(-1.96%)
Feb 15, 2022 4.700 4.720 4.480 4.590 9,310 -0.11(-2.34%)
Feb 14, 2022 4.740 4.830 4.700 4.700 9,977 -0.11(-2.29%)
Feb 11, 2022 4.820 5.010 4.590 4.810 65,328 +0.11(+2.45%)
Feb 10, 2022 4.622 4.950 4.600 4.695 8,470 -0.04(-0.74%)
Feb 09, 2022 4.550 4.730 4.350 4.730 31,265 +0.20(+4.42%)
Feb 08, 2022 4.780 4.890 4.500 4.530 10,396 -0.12(-2.58%)
Feb 07, 2022 4.550 4.750 4.300 4.650 22,628 +0.24(+5.44%)
Feb 04, 2022 4.590 4.600 4.350 4.410 6,086 +0.02(+0.46%)
Feb 03, 2022 4.500 4.330 4.390 8,612 -0.29(-6.20%)
Feb 02, 2022 4.640 4.775 4.590 4.680 6,342 -0.08(-1.68%)
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.