Dark

RSLS
ReShape Lifesciences, Inc. Common Stock
stock NASDAQ

Inactive

Aug 14, 2025

15.68USD+22.500%(+2.88)3,435,340

Pre-market

0.00USD-100.000%(-12.80)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-14	12.0800	18.6000	11.2000	15.6800	+22.500%	3,435,340	0.000%
2025-08-13	8.3200	16.2000	8.1600	12.8000	+57.635%	10,939,691	+22.500%
2025-08-12	7.5200	8.2000	7.5200	8.1200	+7.979%	40,977	+93.103%
2025-08-11	8.4400	8.6000	7.4800	7.5200	-16.071%	72,587	+108.511%
2025-08-08	9.3200	9.7444	8.9600	8.9600	-17.037%	95,438	+75.000%
2025-08-07	10.3200	11.4000	10.2800	10.8000	+4.651%	156,025	+45.185%
2025-08-06	10.4400	10.5556	10.1600	10.3200	0.000%	39,852	+51.938%
2025-08-05	10.2000	10.3200	9.8532	10.3200	+3.614%	48,736	+51.938%
2025-08-04	10.2000	10.2000	9.6800	9.9600	0.000%	23,414	+57.430%
2025-08-01	9.7600	9.9600	9.4000	9.9600	+2.049%	22,215	+57.430%
2025-07-31	9.8000	10.1176	9.7200	9.7600	-3.557%	21,782	+60.656%
2025-07-30	9.9200	10.2400	9.5200	10.1200	+8.584%	50,046	+54.941%
2025-07-29	9.5600	9.7964	9.2400	9.3200	-2.917%	151,183	+68.240%
2025-07-28	9.7600	9.9200	9.6000	9.6000	-3.226%	54,385	+63.333%
2025-07-25	10.3600	10.9200	9.8000	9.9200	-9.158%	144,554	+58.065%
2025-07-24	13.5200	13.9600	10.6188	10.9200	-18.507%	247,020	+43.590%
2025-07-23	12.8400	14.2000	12.2800	13.4000	+10.927%	693,618	+17.015%
2025-07-22	11.6800	12.4000	11.4000	12.0800	+3.780%	57,950	+29.801%
2025-07-21	12.4800	12.8800	11.6000	11.6400	-8.491%	145,331	+34.708%
2025-07-18	11.4800	12.7580	11.2000	12.7200	+11.579%	173,894	+23.270%
2025-07-17	11.6000	11.8400	11.1200	11.4000	+0.707%	85,634	+37.544%
2025-07-16	10.7200	11.8800	10.2836	11.3200	+5.597%	130,075	+38.516%
2025-07-15	9.4800	10.9600	9.4800	10.7200	+12.134%	126,290	+46.269%
2025-07-14	9.4400	9.6256	9.2400	9.5600	+0.420%	24,185	+64.017%
2025-07-11	9.8000	10.0048	9.4400	9.5200	-2.459%	31,524	+64.706%
2025-07-10	9.8000	10.0200	9.6880	9.7600	-2.400%	23,386	+60.656%
2025-07-09	10.2000	10.2000	9.8000	10.0000	-4.580%	37,612	+56.800%
2025-07-08	9.4400	10.9200	9.4000	10.4800	+10.084%	148,778	+49.618%
2025-07-07	9.4000	9.6320	9.4000	9.5200	+0.422%	26,283	+64.706%
2025-07-03	9.6000	9.7720	9.4000	9.4800	-2.066%	19,205	+65.401%
2025-07-02	9.6000	9.8400	9.5320	9.6800	-0.412%	20,585	+61.983%
2025-07-01	9.5200	9.8000	9.4812	9.7200	-0.410%	58,001	+61.317%
2025-06-30	9.5200	9.8400	9.5200	9.7600	0.000%	34,172	+60.656%
2025-06-27	9.6200	10.3600	9.4400	9.7600	+2.521%	111,310	+60.656%
2025-06-26	9.8000	10.2476	9.4400	9.5200	-3.252%	382,787	+64.706%
2025-06-25	12.1000	12.1000	9.8000	9.8400	-6.107%	255,631	+59.350%
2025-06-24	10.0000	10.7200	10.0000	10.4800	+2.344%	41,392	+49.618%
2025-06-23	10.0000	10.6820	10.0000	10.2400	+0.392%	39,380	+53.125%
2025-06-20	10.3200	10.6040	10.0568	10.2000	-0.391%	78,988	+53.725%
2025-06-18	10.4000	10.8400	9.8000	10.2400	-4.120%	61,567	+53.125%
2025-06-17	11.4000	11.4260	10.4000	10.6800	-6.969%	109,468	+46.816%
2025-06-16	9.6800	11.4800	9.6600	11.4800	+13.889%	238,303	+36.585%
2025-06-13	10.7600	10.9600	9.6400	10.0800	-18.971%	309,698	+55.556%
2025-06-12	11.9200	16.5200	11.1600	12.4400	+35.808%	19,929,435	+26.045%
2025-06-11	9.7200	9.7892	8.9200	9.1600	-6.911%	113,982	+71.179%
2025-06-10	9.8400	10.4000	9.6000	9.8400	-5.385%	91,643	+59.350%
2025-06-09	9.7200	11.0000	9.2000	10.4000	-37.799%	611,920	+50.769%
2025-06-06	16.8000	17.2616	16.4400	16.7200	-1.647%	64,400	-6.220%
2025-06-05	18.8800	20.7600	16.8000	17.0000	-12.008%	121,084	-7.765%
2025-06-04	22.9200	23.6800	18.8000	19.3200	-28.444%	347,589	-18.841%
2025-06-03	22.8800	33.1600	20.0000	27.0000	+56.613%	14,410,209	-41.926%
2025-06-02	16.1200	18.0000	16.1200	17.2400	-12.220%	17,453	-9.049%
2025-05-30	18.1600	19.8000	17.9200	19.6400	+8.150%	22,636	-20.163%
2025-05-29	18.6000	19.1816	17.3744	18.1600	-0.873%	6,262	-13.656%
2025-05-28	18.7200	19.8400	18.2400	18.3200	-3.983%	7,030	-14.410%
2025-05-27	19.4000	20.0400	18.5600	19.0800	+0.210%	11,767	-17.820%
2025-05-23	19.4800	20.0000	19.0000	19.0400	-3.644%	9,999	-17.647%
2025-05-22	20.4800	21.5556	18.9500	19.7600	-3.516%	15,418	-20.648%
2025-05-21	23.2000	24.0348	20.0000	20.4800	-13.514%	34,190	-23.438%
2025-05-20	25.8400	25.8400	23.6400	23.6800	-8.501%	13,287	-33.784%
2025-05-19	24.6000	26.2952	24.4004	25.8800	+3.025%	18,316	-39.413%
2025-05-16	23.9200	27.2000	23.4552	25.1200	+5.017%	14,875	-37.580%
2025-05-15	23.9600	24.7400	23.0004	23.9200	-1.157%	8,963	-34.448%
2025-05-14	24.7200	24.7200	23.7200	24.2000	-3.200%	16,567	-35.207%
2025-05-13	23.8000	25.8800	23.0000	25.0000	+3.993%	21,514	-37.280%
2025-05-12	22.6800	25.0000	22.5788	24.0400	-9.760%	36,230	-34.775%
2025-05-09	28.4800	29.2000	22.1200	26.6400	-20.072%	83,272	-41.141%
2025-05-08	34.1500	34.3000	32.5000	33.3300	-5.741%	30,366	-52.955%
2025-05-07	35.0000	37.4500	33.0000	35.3600	-20.539%	51,375	-55.656%
2025-05-06	40.2000	46.6000	40.2000	44.5000	+5.826%	37,744	-64.764%
2025-05-05	39.0000	46.2700	39.0000	42.0500	+0.119%	55,585	-62.711%
2025-05-02	54.8900	56.3800	39.0200	42.0000	+23.894%	1,252,827	-62.667%
2025-05-01	33.0100	34.9700	32.7000	33.9000	+0.148%	13,486	-53.746%
2025-04-30	34.0000	34.5000	32.5000	33.8500	-1.742%	13,013	-53.678%
2025-04-29	35.0000	35.2400	32.9600	34.4500	-4.808%	15,524	-54.485%
2025-04-28	37.0000	38.2000	35.4800	36.1900	-0.849%	19,518	-56.673%
2025-04-25	36.0600	38.4100	36.0600	36.5000	-3.947%	16,451	-57.041%
2025-04-24	38.8700	40.8500	37.5000	38.0000	-2.564%	21,041	-58.737%
2025-04-23	39.0000	41.2000	38.0000	39.0000	-1.166%	35,618	-59.795%
2025-04-22	39.4300	43.6000	37.0000	39.4600	+2.975%	100,323	-60.264%
2025-04-21	46.1300	49.2500	37.2300	38.3200	+23.733%	1,520,409	-59.081%
2025-04-17	35.0000	36.0600	30.1600	30.9700	-14.707%	44,834	-49.370%
2025-04-16	36.1400	37.8100	34.1200	36.3100	-4.447%	20,041	-56.816%
2025-04-15	38.5800	39.0100	37.0000	38.0000	-3.846%	18,379	-58.737%
2025-04-14	44.0000	44.5700	37.5200	39.5200	-14.385%	45,190	-60.324%
2025-04-11	50.5600	55.0000	44.9400	46.1600	-18.532%	87,016	-66.031%
2025-04-10	66.7000	69.7700	50.5000	56.6600	+65.576%	1,895,081	-72.326%
2025-04-09	37.5000	37.5800	30.0000	34.2200	-9.710%	299,144	-54.179%
2025-04-08	46.8000	47.9600	37.9000	37.9000	-12.532%	53,111	-58.628%
2025-04-07	46.0500	62.1000	40.7500	43.3300	-5.804%	208,511	-63.813%
2025-04-04	39.0000	71.5100	36.1700	46.0000	+21.148%	1,226,691	-65.913%
2025-04-03	40.0000	43.0000	37.0000	37.9700	-15.622%	77,917	-58.704%
2025-04-02	64.4300	70.1800	42.8200	45.0000	-71.698%	747,933	-65.156%
2025-04-01	82.9900	305.0000	72.0000	159.0000	+341.054%	2,550,805	-90.138%
2025-03-31	38.5000	40.0000	34.4450	36.0500	-6.823%	10,372	-56.505%
2025-03-28	43.7600	44.0000	38.6700	38.6900	-12.168%	8,404	-59.473%
2025-03-27	46.0000	48.1200	43.9700	44.0500	-6.733%	3,855	-64.404%
2025-03-26	53.0000	54.1000	45.5600	47.2300	-9.677%	8,868	-66.801%
2025-03-25	64.7700	65.9950	51.3000	52.2900	-19.306%	13,902	-70.013%
2025-03-24	68.0000	68.0000	60.1300	64.8000	-2.410%	1,963	-75.802%
2025-03-21	67.5000	70.0000	63.6000	66.4000	-4.598%	1,279	-76.386%
2025-03-20	62.0000	74.9900	62.0000	69.6000	+10.476%	3,221	-77.471%
2025-03-19	63.9300	63.9800	61.1800	63.0000	-1.532%	841	-75.111%
2025-03-18	62.0000	64.0000	59.6400	63.9800	+1.556%	2,129	-75.492%
2025-03-17	64.6000	65.0000	61.5100	63.0000	-0.865%	1,700	-75.111%
2025-03-14	64.0000	64.5000	61.1100	63.5500	+0.079%	1,781	-75.327%
2025-03-13	69.0000	69.0000	62.6000	63.5000	-5.238%	2,719	-75.307%
2025-03-12	69.9600	70.2800	65.7200	67.0100	-3.165%	1,315	-76.601%
2025-03-11	68.3200	71.6800	63.0000	69.2000	-5.799%	6,418	-77.341%
2025-03-10	88.0000	88.0000	65.2700	73.4600	-18.829%	17,749	-78.655%
2025-03-07	92.0000	95.0800	85.0000	90.5000	-4.907%	4,335	-82.674%
2025-03-06	98.0000	99.0000	89.7300	95.1700	-3.869%	5,761	-83.524%
2025-03-05	98.0000	102.0000	95.0000	99.0000	-1.980%	2,595	-84.162%
2025-03-04	105.0000	106.0000	87.8300	101.0000	-7.339%	7,764	-84.475%
2025-03-03	101.0000	128.0000	98.0400	109.0000	+5.825%	18,329	-85.615%
2025-02-28	107.0000	109.0000	98.0300	103.0000	-6.364%	7,343	-84.777%
2025-02-27	111.0000	115.0000	105.0000	110.0000	-5.172%	7,808	-85.745%
2025-02-26	113.0000	119.0000	109.0000	116.0000	+0.870%	7,306	-86.483%
2025-02-25	132.0000	132.2000	111.0000	115.0000	-15.441%	22,923	-86.365%
2025-02-24	115.0000	141.0000	105.0000	136.0000	+21.429%	44,407	-88.471%
2025-02-21	120.0000	124.0000	102.0000	112.0000	-8.943%	23,691	-86.000%
2025-02-20	133.0000	136.0000	118.0000	123.0000	-9.559%	34,305	-87.252%
2025-02-19	133.0000	185.0000	125.0000	136.0000	+25.926%	377,180	-88.471%
2025-02-18	118.0000	120.0000	101.0000	108.0000	-53.648%	73,289	-85.481%
2025-02-14	257.0000	258.6800	232.0000	233.0000	-8.268%	1,242	-93.270%
2025-02-13	279.0000	289.0000	242.0000	254.0000	-8.830%	813	-93.827%
2025-02-12	270.0000	294.0000	260.0000	278.6000	+2.994%	715	-94.372%
2025-02-11	276.0000	276.0000	268.0000	270.5000	-3.761%	115	-94.203%
2025-02-10	283.0000	283.0000	263.0000	281.0700	-0.682%	235	-94.421%
2025-02-07	307.0000	307.2500	259.0000	283.0000	-7.967%	381	-94.459%
2025-02-06	332.0000	336.3300	290.0000	307.5000	-7.497%	765	-94.901%
2025-02-05	357.0000	357.0000	304.5000	332.4200	-6.885%	533	-95.283%
2025-02-04	355.0000	375.0000	345.0000	357.0000	+0.563%	286	-95.608%
2025-02-03	366.0000	376.5000	323.0000	355.0000	-5.838%	3,829	-95.583%
2025-01-31	377.0000	392.0000	377.0000	377.0100	+0.003%	91	-95.841%
2025-01-30	384.0000	391.7300	371.0000	377.0000	-1.951%	82	-95.841%
2025-01-29	380.0000	394.0000	350.0000	384.5000	+5.342%	510	-95.922%
2025-01-28	426.0000	428.0000	361.0000	365.0000	-18.563%	376	-95.704%
2025-01-27	436.0000	448.2000	435.0000	448.2000	+0.946%	143	-96.502%
2025-01-24	446.0000	447.5000	434.0000	444.0000	-0.448%	120	-96.468%
2025-01-23	433.0000	447.0000	420.0200	446.0000	+3.480%	364	-96.484%
2025-01-22	453.0000	453.0000	416.5000	431.0000	-4.857%	252	-96.362%
2025-01-21	469.0000	471.8600	442.0000	453.0000	+0.221%	126	-96.539%
2025-01-17	480.0000	485.9000	452.0000	452.0000	-3.212%	218	-96.531%
2025-01-16	488.0000	490.7700	452.1900	467.0000	-5.274%	140	-96.642%
2025-01-15	480.0000	500.0000	468.0000	493.0000	+5.794%	167	-96.819%
2025-01-14	494.0000	515.0000	462.0100	466.0000	-6.800%	424	-96.635%
2025-01-13	480.0000	519.0000	435.0000	500.0000	+11.111%	991	-96.864%
2025-01-10	452.0000	459.0000	443.0000	450.0000	-4.661%	77	-96.516%
2025-01-08	472.0000	477.0000	459.0000	472.0000	+0.426%	141	-96.678%
2025-01-07	486.0000	512.0000	470.0000	470.0000	-3.292%	274	-96.664%
2025-01-06	475.0000	510.0000	471.0000	486.0000	+3.404%	267	-96.774%
2025-01-03	460.0000	482.0500	460.0000	470.0000	+3.070%	166	-96.664%
2025-01-02	449.0000	470.0000	434.0000	456.0000	+2.242%	200	-96.561%
2024-12-31	463.0000	463.0000	439.0000	446.0000	-1.327%	76	-96.484%
2024-12-30	451.0000	455.0000	447.5000	452.0000	-0.659%	111	-96.531%
2024-12-27	475.0000	475.0000	455.0000	455.0000	-4.211%	75	-96.554%
2024-12-26	440.0000	475.0000	440.0000	475.0000	+6.502%	115	-96.699%
2024-12-24	437.0000	446.0000	437.0000	446.0000	+4.695%	35	-96.484%
2024-12-23	438.0000	449.0000	426.0000	426.0000	-2.740%	85	-96.319%
2024-12-20	438.0000	469.0000	427.5400	438.0000	-2.013%	415	-96.420%
2024-12-19	450.0000	473.0000	435.2400	447.0000	-0.667%	209	-96.492%
2024-12-18	459.0000	480.0000	450.0000	450.0000	-1.961%	207	-96.516%
2024-12-17	448.0000	470.0000	409.0000	459.0000	+2.455%	481	-96.584%
2024-12-16	489.0000	489.0000	436.0000	448.0000	-5.085%	390	-96.500%
2024-12-13	483.7800	483.7800	462.2200	472.0000	+0.855%	94	-96.678%
2024-12-12	481.0000	485.0000	459.0100	468.0000	-3.106%	142	-96.650%
2024-12-11	500.0000	504.0000	448.0000	483.0000	-4.167%	445	-96.754%
2024-12-10	503.0000	509.0000	486.4800	504.0000	+1.002%	170	-96.889%
2024-12-09	519.0000	519.0000	474.5000	499.0000	+0.457%	364	-96.858%
2024-12-06	499.0000	520.0000	481.0000	496.7300	+0.553%	432	-96.843%
2024-12-05	549.0000	551.0100	490.0000	494.0000	-10.018%	646	-96.826%
2024-12-04	558.0000	568.0000	543.0000	549.0000	-1.613%	194	-97.144%
2024-12-03	563.0000	563.0000	526.0000	558.0000	+0.360%	190	-97.190%
2024-12-02	583.0000	583.0000	551.0000	556.0000	-6.397%	529	-97.180%
2024-11-29	574.0000	594.0000	562.0700	594.0000	+3.304%	246	-97.360%
2024-11-27	573.0000	576.0000	549.0000	575.0000	+1.232%	305	-97.273%
2024-11-26	573.0000	573.0000	553.0300	568.0000	-1.217%	40	-97.239%
2024-11-25	555.0000	582.0000	546.0000	575.0000	+3.604%	255	-97.273%
2024-11-22	567.0000	588.1875	534.0000	555.0000	-0.538%	306	-97.175%
2024-11-21	518.0000	580.0000	498.0000	558.0000	+10.714%	1,035	-97.190%
2024-11-20	509.0000	532.0000	500.0000	504.0000	-1.370%	365	-96.889%
2024-11-19	513.0000	526.5000	505.0000	511.0000	-3.403%	211	-96.932%
2024-11-18	506.0000	542.0000	495.0500	529.0000	+0.954%	682	-97.036%
2024-11-15	490.0000	538.8000	490.0000	524.0000	+1.354%	446	-97.008%
2024-11-14	530.0000	575.1150	491.0000	517.0000	-8.007%	1,167	-96.967%
2024-11-13	522.0000	589.0000	522.0000	562.0000	+4.851%	910	-97.210%
2024-11-12	555.0000	570.0000	535.0000	536.0000	-5.300%	1,235	-97.075%
2024-11-11	592.0000	600.0000	488.0000	566.0000	+1.071%	13,245	-97.230%
2024-11-08	532.0000	578.0000	532.0000	560.0000	+4.089%	356	-97.200%
2024-11-07	580.8900	582.0000	524.0000	538.0000	-8.659%	964	-97.086%
2024-11-06	587.0000	600.0000	571.0000	589.0000	-2.159%	434	-97.338%
2024-11-05	567.0000	620.0000	567.0000	602.0000	-0.496%	635	-97.395%
2024-11-04	582.0000	690.3300	561.0000	605.0000	+2.891%	1,812	-97.408%
2024-11-01	551.0000	598.9400	540.0000	588.0000	+4.071%	1,382	-97.333%
2024-10-31	526.0000	585.0000	512.4100	565.0000	+3.670%	615	-97.225%
2024-10-30	552.0000	582.0000	526.0100	545.0000	-8.094%	654	-97.123%
2024-10-29	542.0000	640.0000	542.0000	593.0000	+3.310%	3,724	-97.356%
2024-10-28	522.0000	574.0000	522.0000	574.0000	+4.745%	952	-97.268%
2024-10-25	544.0000	566.0000	518.0000	548.0000	-3.351%	604	-97.139%
2024-10-24	572.0000	609.0000	543.0100	567.0000	-3.898%	1,132	-97.235%
2024-10-23	580.0000	629.0000	575.0000	590.0000	-0.840%	569	-97.342%
2024-10-22	677.0000	677.0000	575.0000	595.0000	-10.121%	1,335	-97.365%
2024-10-21	577.0000	720.0000	565.0000	662.0000	+18.638%	3,956	-97.631%
2024-10-18	543.0000	651.0000	538.0000	558.0000	+0.360%	4,338	-97.190%
2024-10-17	526.0000	573.8200	520.0000	556.0000	+5.703%	749	-97.180%
2024-10-16	560.0000	579.9900	500.0000	526.0000	-7.067%	1,116	-97.019%
2024-10-15	536.0000	580.0000	536.0000	566.0000	+5.794%	749	-97.230%
2024-10-14	505.0000	575.0000	505.0000	535.0000	+5.315%	821	-97.069%
2024-10-11	500.0000	515.0000	492.0000	508.0000	+0.197%	150	-96.913%
2024-10-10	493.0000	510.0000	493.0000	507.0000	+2.424%	312	-96.907%
2024-10-09	499.0000	507.0000	495.0000	495.0000	-1.394%	179	-96.832%
2024-10-08	514.0000	522.0000	502.0000	502.0000	-4.198%	248	-96.876%
2024-10-07	495.0000	564.0000	495.0000	524.0000	+5.221%	1,176	-97.008%
2024-10-04	500.0000	506.2300	460.0000	498.0000	-1.449%	943	-96.851%
2024-10-03	542.0000	560.0000	500.0000	505.3200	-7.281%	596	-96.897%
2024-10-02	524.0000	552.0000	491.0000	545.0000	+4.808%	755	-97.123%
2024-10-01	577.0000	584.0000	511.0000	520.0000	-7.965%	998	-96.985%
2024-09-30	558.0000	605.0000	539.0000	565.0000	-0.353%	927	-97.225%
2024-09-27	563.0000	579.0000	553.1000	567.0000	+2.162%	562	-97.235%
2024-09-26	560.0000	619.0000	552.0000	555.0000	-2.289%	1,978	-97.175%
2024-09-25	630.0000	635.2000	560.5000	568.0000	-11.526%	1,927	-97.239%
2024-09-24	741.0000	749.0000	602.0000	642.0000	-19.650%	8,590	-97.558%
2024-09-23	590.0000	1,212.9900	503.1300	799.0000	+22.999%	77,576	-98.038%
2024-09-20	707.6000	743.5600	638.0000	649.6000	-10.112%	428	-97.586%
2024-09-19	847.9600	857.2400	715.7200	722.6800	-20.179%	554	-97.830%
2024-09-18	922.2000	936.4100	870.0000	905.3800	-3.164%	88	-98.268%
2024-09-17	980.2000	1,028.9200	918.4300	934.9600	-0.861%	227	-98.323%
2024-09-16	1,015.0000	1,015.0000	936.7000	943.0800	-3.099%	123	-98.337%
2024-09-13	973.2400	1,006.8800	945.4000	973.2400	0.000%	41	-98.389%
2024-09-12	1,015.0000	1,015.0000	940.1800	973.2400	+3.644%	51	-98.389%
2024-09-11	900.7400	1,025.4400	881.6000	939.0200	+7.933%	357	-98.330%
2024-09-10	864.2000	900.7400	837.5200	870.0000	+0.942%	57	-98.198%
2024-09-09	860.1400	879.8600	834.0400	861.8800	+1.157%	34	-98.181%
2024-09-06	893.2000	903.6400	841.0000	852.0200	-4.610%	56	-98.160%
2024-09-05	921.0400	955.2600	891.4600	893.2000	+0.851%	9	-98.245%
2024-09-04	900.1600	926.8400	873.4800	885.6600	+1.394%	46	-98.230%
2024-09-03	951.2000	951.7800	873.4800	873.4800	-6.460%	42	-98.205%
2024-08-30	914.0800	955.8400	872.9000	933.8000	+0.187%	121	-98.321%
2024-08-29	898.4200	1,015.0000	881.6000	932.0600	+3.744%	137	-98.318%
2024-08-28	945.4000	974.9800	881.6000	898.4200	-7.852%	84	-98.255%
2024-08-27	1,005.7200	1,005.7200	963.9600	974.9800	-3.668%	47	-98.392%
2024-08-26	998.7600	1,035.8800	980.2000	1,012.1000	+2.106%	49	-98.451%
2024-08-23	986.0000	1,044.0000	972.6600	991.2200	+1.908%	60	-98.418%
2024-08-22	980.2000	1,002.8200	963.9600	972.6600	-0.297%	56	-98.388%
2024-08-21	984.2600	1,009.2000	965.1200	975.5600	-1.117%	37	-98.393%
2024-08-20	986.0000	1,010.9400	973.8200	986.5800	+2.532%	27	-98.411%
2024-08-19	1,008.6200	1,035.8800	943.6600	962.2200	-7.474%	61	-98.370%
2024-08-16	1,061.4000	1,102.0000	1,010.9400	1,039.9400	+1.817%	95	-98.492%
2024-08-15	1,044.0000	1,050.9600	997.6000	1,021.3800	-1.012%	43	-98.465%
2024-08-14	1,048.6400	1,048.6400	1,017.9000	1,031.8200	+2.300%	42	-98.480%
2024-08-13	1,049.8000	1,069.5200	997.0200	1,008.6200	-3.870%	52	-98.445%
2024-08-12	1,061.9800	1,067.2000	1,021.9600	1,049.2200	+1.915%	10	-98.506%
2024-08-09	1,073.0000	1,073.0000	1,020.8000	1,029.5000	-4.054%	49	-98.477%
2024-08-08	1,090.4000	1,107.8000	1,015.0000	1,073.0000	+2.550%	25	-98.539%
2024-08-07	1,096.2000	1,131.0000	1,032.4000	1,046.3200	-0.387%	60	-98.501%
2024-08-06	986.0000	1,119.4000	963.9600	1,050.3800	+5.783%	53	-98.507%
2024-08-05	986.0000	1,035.3000	934.3800	992.9600	-5.986%	70	-98.421%
2024-08-02	1,084.6000	1,084.6000	1,044.0000	1,056.1800	-4.958%	105	-98.515%
2024-08-01	1,117.6600	1,160.0000	1,102.0000	1,111.2800	-1.794%	83	-98.589%
2024-07-31	1,159.4200	1,188.4200	1,089.8200	1,131.5800	-2.499%	41	-98.614%
2024-07-30	1,202.3400	1,218.0000	1,107.2200	1,160.5800	-3.473%	85	-98.649%
2024-07-29	1,169.8600	1,245.8400	1,169.2800	1,202.3400	+2.827%	77	-98.696%
2024-07-26	1,248.1600	1,248.1600	1,160.0000	1,169.2800	-4.545%	91	-98.659%
2024-07-25	1,161.1600	1,275.4200	1,161.1600	1,224.9600	+3.733%	42	-98.720%
2024-07-24	1,218.0000	1,293.4000	1,173.9200	1,180.8800	-4.323%	77	-98.672%
2024-07-23	1,179.1400	1,253.9600	1,174.5000	1,234.2400	+3.401%	71	-98.730%
2024-07-22	1,243.5200	1,243.5200	1,161.7400	1,193.6400	-2.649%	73	-98.686%
2024-07-19	1,258.6000	1,287.0200	1,223.8000	1,226.1200	-3.953%	83	-98.721%
2024-07-18	1,339.8000	1,339.8000	1,256.2800	1,276.5800	-5.658%	79	-98.772%
2024-07-17	1,321.2400	1,391.4200	1,293.4000	1,353.1400	-0.342%	122	-98.841%
2024-07-16	1,299.2000	1,387.9400	1,241.2000	1,357.7800	+2.811%	170	-98.845%
2024-07-15	1,251.0600	1,363.0000	1,230.1800	1,320.6600	+6.701%	222	-98.813%
2024-07-12	1,247.0000	1,267.3000	1,195.3800	1,237.7200	-3.439%	337	-98.733%
2024-07-11	1,160.0000	1,326.4600	1,131.0000	1,281.8000	+6.763%	353	-98.777%
2024-07-10	1,241.2000	1,304.4200	1,131.5800	1,200.6000	-4.915%	540	-98.694%
2024-07-09	1,552.6600	1,659.9600	1,171.6000	1,262.6600	+6.507%	6,347	-98.758%
2024-07-08	1,160.0000	1,198.8600	1,140.2800	1,185.5200	-0.873%	65	-98.677%
2024-07-05	1,153.0400	1,218.0000	1,119.9800	1,195.9600	-8.620%	151	-98.689%
2024-07-03	1,117.0800	1,321.8200	1,106.6400	1,308.7700	+17.099%	511	-98.802%
2024-07-02	1,153.6200	1,153.6200	1,102.0000	1,117.6600	-3.166%	36	-98.597%
2024-07-01	1,110.7000	1,176.8200	1,083.4400	1,154.2000	+3.862%	43	-98.641%
2024-06-28	1,119.4000	1,160.0000	1,074.7400	1,111.2800	-3.232%	113	-98.589%
2024-06-27	1,160.0000	1,189.0000	1,125.2000	1,148.4000	0.000%	90	-98.635%
2024-06-26	1,107.8000	1,160.0000	1,102.0000	1,148.4000	-1.394%	60	-98.635%
2024-06-25	1,119.4000	1,200.0200	1,119.4000	1,164.6400	+1.159%	104	-98.654%
2024-06-24	1,102.0000	1,204.5150	1,102.0000	1,151.3000	+1.639%	195	-98.638%
2024-06-21	1,177.4000	1,252.8000	1,079.3800	1,132.7400	+3.662%	1,196	-98.616%
2024-06-20	1,119.4000	1,161.7400	1,061.9800	1,092.7200	-4.122%	283	-98.565%
2024-06-18	1,218.0000	1,646.6200	1,125.7800	1,139.7000	-4.519%	1,976	-98.624%
2024-06-17	1,096.2000	1,232.5000	1,057.3400	1,193.6400	+5.107%	278	-98.686%
2024-06-14	1,147.2400	1,217.4200	1,113.6000	1,135.6400	-3.973%	108	-98.619%
2024-06-13	1,176.2400	1,218.0000	1,142.6000	1,182.6200	-2.487%	134	-98.674%
2024-06-12	1,200.6000	1,311.9600	1,189.0000	1,212.7800	+1.014%	151	-98.707%
2024-06-11	1,107.8000	1,233.0800	1,107.8000	1,200.6000	+7.087%	102	-98.694%
2024-06-10	1,252.2200	1,273.1000	1,075.9000	1,121.1400	-14.089%	317	-98.601%
2024-06-07	1,334.0000	1,338.6400	1,264.4000	1,305.0000	-3.928%	212	-98.798%
2024-06-06	1,391.4200	1,448.2600	1,358.3600	1,358.3600	-8.049%	277	-98.846%
2024-06-05	1,380.4000	1,519.6000	1,334.0000	1,477.2600	-0.740%	455	-98.939%
2024-06-04	1,363.0000	1,548.6000	1,298.0400	1,488.2800	+5.035%	401	-98.946%
2024-06-03	1,357.2000	1,449.4200	1,276.0000	1,416.9400	-4.158%	372	-98.893%
2024-05-31	1,293.4000	1,508.0000	1,230.1800	1,478.4200	+1.919%	792	-98.939%
2024-05-30	1,508.0000	1,538.7400	1,299.2000	1,450.5800	-10.679%	2,117	-98.919%
2024-05-29	2,510.2400	2,900.0000	1,485.3800	1,624.0000	+34.745%	36,646	-99.034%
2024-05-28	1,060.2400	1,270.7800	1,004.5600	1,205.2400	+10.532%	11,151	-98.699%
2024-05-24	1,090.4000	1,130.4200	1,020.8000	1,090.4000	+4.444%	88	-98.562%
2024-05-23	1,028.3400	1,073.0000	995.2800	1,044.0000	+0.727%	126	-98.498%
2024-05-22	1,101.4200	1,101.4200	998.1800	1,036.4600	-3.510%	134	-98.487%
2024-05-21	1,279.4800	1,305.0000	1,073.0000	1,074.1600	-12.165%	328	-98.540%
2024-05-20	1,119.4000	1,276.5800	1,056.7600	1,222.9300	+19.665%	1,049	-98.718%
2024-05-17	1,102.0000	1,333.4200	994.1200	1,021.9600	+3.404%	1,099	-98.466%
2024-05-16	940.7600	1,042.8400	940.7600	988.3200	-2.069%	84	-98.413%
2024-05-15	963.3800	1,018.4800	963.3800	1,009.2000	+4.567%	84	-98.446%
2024-05-14	964.5400	1,015.0000	939.6000	965.1200	-0.359%	35	-98.375%
2024-05-13	980.2000	1,015.0000	929.1600	968.6000	-0.595%	26	-98.381%
2024-05-10	945.4000	1,020.8000	945.4000	974.4000	+0.179%	14	-98.391%
2024-05-09	1,020.8000	1,020.8000	966.2800	972.6600	-4.171%	15	-98.388%
2024-05-08	991.8000	1,026.0200	986.5800	1,015.0000	+0.517%	42	-98.455%
2024-05-07	973.8200	1,026.0200	973.8200	1,009.7800	+4.065%	33	-98.447%
2024-05-06	1,015.0000	1,026.6000	968.6000	970.3400	-1.181%	18	-98.384%
2024-05-03	1,015.0000	1,038.2000	972.0800	981.9400	-3.423%	13	-98.403%
2024-05-02	986.0000	1,032.4000	961.0600	1,016.7400	+4.970%	40	-98.458%
2024-05-01	991.8000	991.8000	928.5800	968.6000	+0.602%	35	-98.381%
2024-04-30	951.2000	986.0000	941.3400	962.8000	+2.343%	16	-98.371%
2024-04-29	986.0000	1,009.2000	928.0000	940.7600	-4.476%	49	-98.333%
2024-04-26	1,009.2000	1,063.7200	968.6000	984.8400	-4.607%	55	-98.408%
2024-04-25	1,009.2000	1,058.5000	977.8800	1,032.4000	+5.889%	30	-98.481%
2024-04-24	968.6000	1,002.2400	964.5400	974.9800	-1.408%	20	-98.392%
2024-04-23	958.1600	1,004.5600	958.1600	988.9000	+2.157%	31	-98.414%
2024-04-22	991.8000	1,015.0000	957.5800	968.0200	+0.968%	18	-98.380%
2024-04-19	966.8600	1,026.6000	958.1600	958.7400	-3.163%	14	-98.365%
2024-04-18	985.4200	1,017.9000	934.9600	990.0600	+4.085%	74	-98.416%
2024-04-17	974.4000	986.0000	934.3800	951.2000	+1.548%	47	-98.352%
2024-04-16	933.8000	959.9000	933.8000	936.7000	-1.824%	26	-98.326%
2024-04-15	986.0000	986.0000	931.4800	954.1000	-0.121%	30	-98.357%
2024-04-12	952.3600	963.9600	928.5800	955.2600	+0.243%	34	-98.359%
2024-04-11	986.0000	986.0000	933.2200	952.9400	-1.499%	25	-98.355%
2024-04-10	1,024.8600	1,024.8600	951.2000	967.4400	-3.945%	39	-98.379%
2024-04-09	957.0000	1,025.4400	939.6000	1,007.1700	+4.357%	30	-98.443%
2024-04-08	974.4000	1,003.4000	948.8800	965.1200	-1.129%	21	-98.375%
2024-04-05	974.4000	1,008.0400	933.8000	976.1400	-1.116%	70	-98.394%
2024-04-04	1,006.3000	1,020.2200	987.1600	987.1600	-2.743%	23	-98.412%
2024-04-03	945.4000	1,212.2000	916.4000	1,015.0000	+3.673%	323	-98.455%
2024-04-02	974.4000	1,015.0000	957.0000	979.0400	+3.813%	38	-98.398%
2024-04-01	940.1800	1,044.0000	933.8000	943.0800	-11.822%	114	-98.337%
2024-03-28	1,104.3200	1,148.4000	1,044.0000	1,069.5200	+1.766%	130	-98.534%
2024-03-27	1,090.4000	1,090.4000	1,015.5800	1,050.9600	-0.440%	26	-98.508%
2024-03-26	1,058.5000	1,124.0400	1,045.1600	1,055.6000	-3.243%	51	-98.515%
2024-03-25	1,094.4600	1,116.5000	1,073.0000	1,090.9800	+1.676%	81	-98.563%
2024-03-22	1,001.6600	1,108.3800	991.8000	1,073.0000	+3.933%	172	-98.539%
2024-03-21	1,002.8200	1,081.7000	986.0000	1,032.4000	+3.488%	113	-98.481%
2024-03-20	940.1800	1,008.0400	940.1800	997.6000	+6.107%	61	-98.428%
2024-03-19	936.7000	965.5550	936.7000	940.1800	-0.917%	32	-98.332%
2024-03-18	977.3000	989.4800	934.3800	948.8800	+0.677%	38	-98.348%
2024-03-15	980.2000	999.3400	942.5000	942.5000	-3.846%	40	-98.336%
2024-03-14	986.0000	1,043.5650	951.2000	980.2000	-3.373%	107	-98.400%
2024-03-13	957.0000	1,055.6000	957.0000	1,014.4200	+5.108%	49	-98.454%
2024-03-12	1,029.5000	1,044.0000	935.5400	965.1200	-7.709%	103	-98.375%
2024-03-11	974.4000	1,108.9600	964.5400	1,045.7400	+7.321%	105	-98.501%
2024-03-08	1,006.3000	1,038.2000	951.2000	974.4000	-0.768%	25	-98.391%
2024-03-07	924.5200	1,081.7000	844.4800	981.9400	+5.813%	269	-98.403%
2024-03-06	937.2800	937.2800	897.8400	928.0000	+3.896%	57	-98.310%
2024-03-05	997.0200	997.0200	886.8200	893.2000	-6.040%	87	-98.245%
2024-03-04	939.0200	1,003.4000	939.0200	950.6200	-5.750%	125	-98.351%
2024-03-01	969.1800	1,009.2000	937.2800	1,008.6200	+3.327%	28	-98.445%
2024-02-29	1,035.8800	1,037.6200	946.5600	976.1400	-2.435%	88	-98.394%
2024-02-28	986.0000	1,044.0000	928.0000	1,000.5000	+5.440%	217	-98.433%
2024-02-27	922.2000	954.1000	832.3000	948.8800	+7.987%	131	-98.348%
2024-02-26	893.2000	893.2000	846.8000	878.7000	-1.623%	60	-98.216%
2024-02-23	928.0000	928.0000	871.7400	893.2000	-3.388%	81	-98.245%

.dark-mode .xr7LqH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xr7LqH{ color: #333333; background-color: white; border: 2px solid #333333; }RSLSReShape Lifesciences, Inc. Common Stockstock NASDAQ

RSLS
ReShape Lifesciences, Inc. Common Stock
stock NASDAQ