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 )

2.680 -0.170 (-5.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
Mar 28, 2024 2.270 2.690 2.210 2.550 597,958 +0.31(+13.84%)
Mar 27, 2024 2.130 2.390 2.100 2.240 460,767 +0.12(+5.66%)
Mar 26, 2024 1.910 2.230 1.910 2.120 249,146 +0.23(+12.17%)
Mar 25, 2024 1.990 2.025 1.885 1.890 144,819 -0.11(-5.50%)
Mar 22, 2024 1.960 2.080 1.940 2.000 252,893 +0.08(+4.17%)
Mar 21, 2024 1.900 2.080 1.850 1.920 264,105 +0.01(+0.52%)
Mar 20, 2024 1.920 1.970 1.760 1.910 223,614 +0.01(+0.53%)
Mar 19, 2024 1.760 2.000 1.740 1.900 388,619 +0.11(+6.15%)
Mar 18, 2024 1.810 1.940 1.680 1.790 315,308 +0.01(+0.56%)
Mar 15, 2024 1.830 1.850 1.660 1.780 356,753 -0.04(-2.20%)
Mar 14, 2024 1.900 1.957 1.750 1.820 219,662 -0.10(-5.21%)
Mar 13, 2024 1.900 2.000 1.870 1.920 156,235 -0.03(-1.54%)
Mar 12, 2024 2.000 2.050 1.910 1.950 139,907 -0.05(-2.50%)
Mar 11, 2024 1.990 2.140 1.935 2.000 326,656 +0.10(+5.26%)
Mar 08, 2024 1.830 2.050 1.830 1.900 311,506 +0.09(+4.97%)
Mar 07, 2024 1.860 1.970 1.800 1.810 163,817 +0.02(+0.84%)
Mar 06, 2024 1.850 1.950 1.770 1.795 122,408 +0.01(+0.84%)
Mar 05, 2024 1.880 1.890 1.751 1.780 142,757 -0.14(-7.29%)
Mar 04, 2024 1.830 1.940 1.780 1.920 206,087 +0.12(+6.67%)
Mar 01, 2024 1.640 1.950 1.640 1.800 274,694 +0.15(+9.09%)
Feb 29, 2024 1.620 1.680 1.594 1.650 2,528,031 +0.03(+1.85%)
Feb 28, 2024 1.680 1.700 1.570 1.620 1,421,944 -0.07(-4.14%)
Feb 27, 2024 1.700 1.730 1.610 1.690 184,909 +0.05(+3.05%)
Feb 26, 2024 1.720 1.770 1.596 1.640 155,198 -0.08(-4.65%)
Feb 23, 2024 1.580 1.840 1.580 1.720 384,943 +0.12(+7.50%)
Feb 22, 2024 1.490 1.620 1.490 1.600 551,478 +0.13(+8.84%)
Feb 21, 2024 1.450 1.560 1.450 1.470 282,347 +0.02(+1.38%)
Feb 20, 2024 1.500 1.560 1.410 1.450 532,863 +0.10(+7.41%)
Feb 16, 2024 1.260 1.410 1.240 1.350 743,991 +0.14(+11.57%)
Feb 15, 2024 1.240 1.254 1.130 1.210 270,414 -0.03(-2.42%)
Feb 14, 2024 1.070 1.240 1.060 1.240 529,945 +0.15(+13.76%)
Feb 13, 2024 1.190 1.190 1.050 1.090 68,619 -0.05(-4.39%)
Feb 12, 2024 1.080 1.140 1.040 1.140 193,838 +0.08(+7.55%)
Feb 09, 2024 1.000 1.060 1.000 1.060 124,623 +0.06(+6.00%)
Feb 08, 2024 1.030 1.080 0.9800 1.000 35,015 -0.05(-4.76%)
Feb 07, 2024 1.040 1.080 0.9320 1.050 186,021 +0.02(+1.94%)
Feb 06, 2024 0.9900 1.050 0.9601 1.030 120,761 +0.06(+6.44%)
Feb 05, 2024 1.010 1.010 0.9199 0.9677 155,820 -0.08(-7.84%)
Feb 02, 2024 0.9600 1.050 0.9458 1.050 159,467 +0.06(+6.06%)
Feb 01, 2024 1.110 1.170 0.9600 0.9900 229,580 -0.11(-10.00%)
Jan 31, 2024 1.130 1.200 1.060 1.100 45,446 -0.07(-5.98%)
Jan 30, 2024 1.200 1.200 1.122 1.170 66,599 +0.06(+5.41%)
Jan 29, 2024 1.170 1.170 1.015 1.110 938,265 +0.01(+0.91%)
Jan 26, 2024 1.200 1.200 1.040 1.100 2,818,514 -0.02(-1.79%)
Jan 25, 2024 1.090 1.170 1.040 1.120 42,312 +0.04(+3.23%)
Jan 24, 2024 1.050 1.100 1.040 1.085 33,936 +0.06(+6.37%)
Jan 23, 2024 1.000 1.090 0.9944 1.020 187,483 +0.04(+4.08%)
Jan 22, 2024 0.9799 1.007 0.9500 0.9800 35,068 -0.02(-1.99%)
Jan 19, 2024 0.9800 1.120 0.9500 0.9999 71,511 -0.00(-0.01%)
Jan 18, 2024 1.060 1.060 0.9599 1.000 20,085 +0.05(+5.25%)
Jan 17, 2024 1.080 1.080 0.9000 0.9501 26,259 -0.06(-5.93%)
Jan 16, 2024 0.9900 1.098 0.9900 1.010 29,046 +0.01(+1.12%)
Jan 12, 2024 1.000 1.047 0.9800 0.9988 75,363 -0.03(-3.03%)
Jan 11, 2024 1.200 1.250 1.030 1.030 61,194 -0.15(-12.71%)
Jan 10, 2024 1.170 1.220 1.140 1.180 36,776 +0.05(+4.42%)
Jan 09, 2024 1.120 1.140 1.074 1.130 15,553 +0.10(+9.71%)
Jan 08, 2024 0.9576 1.060 0.9355 1.030 13,759 +0.07(+7.56%)
Jan 05, 2024 0.9900 1.036 0.9400 0.9576 18,588 -0.02(-2.16%)
Jan 04, 2024 1.020 1.060 0.9400 0.9787 30,888 -0.02(-2.13%)
Jan 03, 2024 1.100 1.100 0.9800 1.000 56,127 -0.01(-1.48%)
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.