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 (%)
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%)
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.