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 30, 2024 2.590 2.740 2.570 2.680 193,434 +0.07(+2.68%)
Apr 29, 2024 2.680 2.770 2.560 2.610 189,566 -0.05(-1.88%)
Apr 26, 2024 2.650 2.710 2.535 2.660 203,470 +0.06(+2.31%)
Apr 25, 2024 2.890 2.890 2.500 2.600 455,090 -0.29(-10.03%)
Apr 24, 2024 2.860 3.020 2.750 2.890 343,912 +0.03(+1.05%)
Apr 23, 2024 3.650 3.679 2.670 2.860 939,570 -0.68(-19.21%)
Apr 22, 2024 3.450 3.690 3.380 3.540 327,590 +0.11(+3.21%)
Apr 19, 2024 3.310 3.599 3.310 3.430 342,980 +0.13(+3.94%)
Apr 18, 2024 3.350 3.487 3.240 3.300 278,502 +0.06(+1.85%)
Apr 17, 2024 3.420 3.500 3.000 3.240 426,056 -0.16(-4.71%)
Apr 16, 2024 3.020 3.628 3.000 3.400 616,394 +0.32(+10.39%)
Apr 15, 2024 2.800 3.490 2.800 3.080 782,586 +0.38(+14.07%)
Apr 12, 2024 2.650 2.749 2.510 2.700 255,734 +0.10(+3.85%)
Apr 11, 2024 2.460 2.651 2.400 2.600 185,514 +0.18(+7.44%)
Apr 10, 2024 2.460 2.490 2.310 2.420 79,781 -0.08(-3.20%)
Apr 09, 2024 2.530 2.620 2.431 2.500 181,672 -0.03(-1.19%)
Apr 08, 2024 2.370 2.533 2.370 2.530 197,500 +0.17(+7.20%)
Apr 05, 2024 2.330 2.380 2.317 2.360 50,931 +0.05(+2.16%)
Apr 04, 2024 2.450 2.460 2.222 2.310 128,822 -0.07(-2.94%)
Apr 03, 2024 2.350 2.400 2.280 2.380 142,362 +0.09(+3.93%)
Apr 02, 2024 2.510 2.510 2.220 2.290 129,283 -0.13(-5.37%)
Apr 01, 2024 2.680 2.730 2.260 2.420 352,461 -0.13(-5.10%)
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%)
Jan 02, 2024 0.9700 1.020 0.9623 1.015 109,957 +0.02(+2.27%)
Dec 29, 2023 0.9600 1.020 0.9345 0.9925 23,323 +0.00(+0.37%)
Dec 28, 2023 1.000 1.057 0.9750 0.9888 30,895 +0.03(+3.00%)
Dec 27, 2023 0.9000 1.090 0.9000 0.9600 557,292 +0.06(+6.67%)
Dec 26, 2023 0.9100 0.9100 0.8800 0.9000 42,274 +0.00(+0.00%)
Dec 22, 2023 0.9000 0.9050 0.9000 0.9000 60,021 +0.00(+0.08%)
Dec 21, 2023 0.9200 0.9400 0.8582 0.8993 106,079 -0.00(-0.08%)
Dec 20, 2023 0.9900 1.000 0.8911 0.9000 44,675 +0.02(+1.96%)
Dec 19, 2023 0.9700 0.9700 0.8827 0.8827 80,081 +0.00(+0.31%)
Dec 18, 2023 0.8800 0.9553 0.8800 0.8800 115,213 +0.03(+3.53%)
Dec 15, 2023 0.8114 0.9000 0.8113 0.8500 63,930 -0.03(-3.18%)
Dec 14, 2023 0.9400 0.9400 0.8779 0.8779 90,108 -0.03(-3.56%)
Dec 13, 2023 0.8999 0.9103 0.7600 0.9103 832,866 +0.07(+8.37%)
Dec 12, 2023 0.7700 0.9300 0.7700 0.8400 142,163 -0.01(-1.18%)
Dec 11, 2023 0.9300 0.9300 0.8277 0.8500 5,707 -0.01(-1.16%)
Dec 08, 2023 0.9300 0.9400 0.8063 0.8600 9,661 -0.06(-6.52%)
Dec 07, 2023 0.8500 0.9339 0.8500 0.9200 60,807 +0.03(+3.70%)
Dec 06, 2023 0.8614 0.9200 0.8002 0.8872 29,527 +0.03(+3.20%)
Dec 05, 2023 0.8300 0.8600 0.8300 0.8597 30,436 +0.05(+6.78%)
Dec 04, 2023 0.8140 0.8600 0.7830 0.8051 33,001 -0.00(-0.19%)
Dec 01, 2023 0.8190 0.8200 0.7440 0.8066 54,339 +0.03(+4.48%)
Nov 30, 2023 0.7200 0.8016 0.7200 0.7720 51,820 +0.03(+4.61%)
Nov 29, 2023 0.7748 0.8000 0.7309 0.7380 20,624 -0.02(-3.02%)
Nov 28, 2023 0.8135 0.8135 0.7610 0.7610 8,242 -0.01(-1.78%)
Nov 27, 2023 0.7875 0.8000 0.7748 0.7748 33,621 +0.00(+0.62%)
Nov 24, 2023 0.8000 0.8000 0.7564 0.7700 99,206 +0.00(+0.35%)
Nov 22, 2023 0.8000 0.8000 0.7568 0.7673 72,892 -0.04(-4.61%)
Nov 21, 2023 0.8200 0.8250 0.7328 0.8044 49,680 +0.05(+7.24%)
Nov 20, 2023 0.7839 0.8000 0.7500 0.7501 66,058 -0.07(-8.28%)
Nov 17, 2023 0.8005 0.8366 0.7550 0.8178 59,102 +0.01(+1.15%)
Nov 16, 2023 0.7400 0.8299 0.7390 0.8085 26,965 +0.06(+7.66%)
Nov 15, 2023 0.7750 0.7800 0.7501 0.7510 58,521 -0.04(-4.94%)
Nov 14, 2023 0.9100 0.9100 0.7900 0.7900 110,314 -0.06(-7.39%)
Nov 13, 2023 0.8500 0.8800 0.7940 0.8530 20,566 +0.09(+12.22%)
Nov 10, 2023 0.8850 0.9000 0.7201 0.7601 26,810 -0.09(-10.58%)
Nov 09, 2023 1.000 1.000 0.7845 0.8500 72,752 -0.15(-15.00%)
Nov 08, 2023 0.9900 1.000 0.9100 1.000 47,828 +0.02(+1.83%)
Nov 07, 2023 1.000 1.000 0.9485 0.9820 13,433 +0.04(+3.70%)
Nov 06, 2023 1.000 1.000 0.8968 0.9470 14,016 -0.05(-5.30%)
Nov 03, 2023 1.000 1.000 0.9500 1.000 36,538 +0.02(+2.04%)
Nov 02, 2023 0.9800 1.040 0.9590 0.9800 29,889 -0.04(-4.39%)
Nov 01, 2023 1.020 1.050 0.8850 1.025 43,185 +0.07(+7.89%)
Oct 31, 2023 0.9100 1.060 0.9073 0.9500 28,685 -0.10(-9.52%)
Oct 30, 2023 1.060 1.060 0.9300 1.050 20,864 +0.07(+6.60%)
Oct 27, 2023 0.9600 1.040 0.9239 0.9850 31,414 +0.01(+0.51%)
Oct 26, 2023 1.030 1.030 0.9600 0.9800 46,365 -0.05(-4.85%)
Oct 25, 2023 0.8920 1.060 0.8920 1.030 87,561 +0.09(+9.09%)
Oct 24, 2023 1.010 1.010 0.8900 0.9442 34,654 -0.02(-2.16%)
Oct 23, 2023 1.030 1.030 0.9201 0.9650 10,309 -0.06(-5.39%)
Oct 20, 2023 1.010 1.068 0.8594 1.020 54,904 +0.07(+7.37%)
Oct 19, 2023 1.080 1.080 0.9500 0.9500 52,627 -0.09(-8.65%)
Oct 18, 2023 1.100 1.100 1.018 1.040 11,577 +0.06(+6.12%)
Oct 17, 2023 0.9700 1.040 0.9600 0.9800 45,324 +0.06(+6.52%)
Oct 16, 2023 0.8500 1.070 0.8142 0.9200 57,446 +0.05(+6.31%)
Oct 13, 2023 0.8949 0.9000 0.8110 0.8654 51,270 -0.02(-2.62%)
Oct 12, 2023 0.9800 0.9800 0.8800 0.8887 28,216 -0.05(-5.46%)
Oct 11, 2023 0.9900 1.000 0.9000 0.9400 890,168 -0.06(-6.00%)
Oct 10, 2023 1.090 1.190 0.9800 1.000 31,153 +0.00(+0.03%)
Oct 09, 2023 1.020 1.040 0.9900 0.9997 12,124 -0.07(-6.23%)
Oct 06, 2023 1.100 1.220 1.010 1.066 33,612 -0.06(-5.65%)
Oct 05, 2023 1.160 1.250 1.120 1.130 14,559 +0.01(+0.89%)
Oct 04, 2023 1.200 1.200 1.110 1.120 22,605 -0.10(-8.20%)
Oct 03, 2023 1.210 1.290 1.210 1.220 33,202 -0.02(-1.61%)
Oct 02, 2023 1.300 1.300 1.200 1.240 15,028 -0.08(-6.06%)
Sep 29, 2023 1.400 1.400 1.300 1.320 29,320 -0.02(-1.86%)
Sep 28, 2023 1.330 1.370 1.320 1.345 31,651 -0.02(-1.10%)
Sep 27, 2023 1.350 1.410 1.340 1.360 15,079 +0.01(+0.74%)
Sep 26, 2023 1.340 1.476 1.330 1.350 38,909 +0.02(+1.50%)
Sep 25, 2023 1.370 1.350 1.330 1.330 16,442 -0.09(-6.34%)
Sep 22, 2023 1.440 1.440 1.380 1.420 18,640 +0.03(+2.16%)
Sep 21, 2023 1.370 1.410 1.370 1.390 39,322 +0.02(+1.46%)
Sep 20, 2023 1.410 1.450 1.370 1.370 29,048 -0.07(-4.86%)
Sep 19, 2023 1.480 1.481 1.390 1.440 10,673 -0.05(-3.36%)
Sep 18, 2023 1.500 1.500 1.470 1.490 20,808 -0.06(-3.87%)
Sep 15, 2023 1.550 1.550 1.415 1.550 72,281 +0.00(+0.00%)
Sep 14, 2023 1.630 1.650 1.500 1.550 14,803 -0.03(-1.90%)
Sep 13, 2023 1.430 1.640 1.430 1.580 47,098 +0.15(+10.49%)
Sep 12, 2023 1.470 1.475 1.430 1.430 35,645 -0.06(-4.03%)
Sep 11, 2023 1.460 1.510 1.448 1.490 65,192 +0.02(+1.36%)
Sep 08, 2023 1.440 1.490 1.411 1.470 45,771 +0.02(+1.38%)
Sep 07, 2023 1.455 1.480 1.425 1.450 27,838 +0.00(+0.00%)
Sep 06, 2023 1.420 1.450 1.420 1.450 6,932 +0.02(+1.40%)
Sep 05, 2023 1.460 1.490 1.360 1.430 21,354 -0.03(-2.05%)
Sep 01, 2023 1.430 1.490 1.430 1.460 10,605 +0.02(+1.39%)
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%)
Jun 15, 2023 2.020 2.050 1.950 2.050 7,756 -0.28(-12.02%)
May 08, 2023 2.300 2.390 2.300 2.330 9,073 +0.03(+1.30%)
May 05, 2023 2.170 2.300 2.160 2.300 14,386 +0.17(+7.98%)
May 04, 2023 2.170 2.190 2.100 2.130 27,145 -0.02(-0.93%)
May 03, 2023 2.120 2.245 2.020 2.150 11,936 +0.04(+1.90%)
May 02, 2023 2.100 2.220 2.050 2.110 14,361 +0.01(+0.48%)
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.