Dark

RZLT
Rezolute, Inc. Common Stock (NV)
stock NASDAQ

Market Open

May 20, 2026 12:38:37 PM EDT

3.16USD+2.097%(+0.06)588,158

3.16Bid 3.17Ask 0.01Spread

Pre-market

May 20, 2026 8:15:30 AM EDT

3.11USD+0.323%(+0.01)15,522

After-hours

May 19, 2026 4:00:30 PM EDT

3.10USD+0.324%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-20	3.1100	3.2700	3.1000	3.1600	+1.935%	588,158	0.000%
2026-05-19	3.2000	3.2250	2.8300	3.1000	-4.321%	2,015,797	+1.935%
2026-05-18	3.3500	3.4400	3.2200	3.2400	-2.994%	1,488,604	-2.469%
2026-05-15	3.3400	3.3810	3.2200	3.3400	-1.765%	891,460	-5.389%
2026-05-14	3.4000	3.5594	3.3600	3.4000	+2.102%	1,072,946	-7.059%
2026-05-13	3.3100	3.3550	3.1700	3.3300	+0.909%	1,440,878	-5.105%
2026-05-12	3.1600	3.3400	3.1300	3.3000	+4.101%	1,341,591	-4.242%
2026-05-11	3.2700	3.3450	3.1500	3.1700	-1.246%	1,322,726	-0.315%
2026-05-08	3.0900	3.2250	3.0800	3.2100	+3.883%	710,494	-1.558%
2026-05-07	3.1300	3.1571	3.0001	3.0900	-1.592%	933,494	+2.265%
2026-05-06	3.3300	3.3700	3.1100	3.1400	-4.559%	1,570,807	+0.637%
2026-05-05	3.3400	3.3850	3.2101	3.2900	-0.303%	1,375,270	-3.951%
2026-05-04	3.3100	3.5400	3.3000	3.3000	0.000%	1,383,879	-4.242%
2026-05-01	3.2200	3.3450	3.1400	3.3000	+3.125%	1,474,987	-4.242%
2026-04-30	3.1300	3.2800	3.1300	3.2000	+2.564%	1,078,836	-1.250%
2026-04-29	3.1000	3.1900	3.0300	3.1200	+1.629%	1,254,081	+1.282%
2026-04-28	3.2850	3.3650	3.0500	3.0700	-7.251%	1,301,626	+2.932%
2026-04-27	3.0600	3.4200	3.0400	3.3100	+6.774%	3,880,171	-4.532%
2026-04-24	3.1100	3.1500	2.9900	3.1000	-0.322%	1,321,836	+1.935%
2026-04-23	3.3200	3.3400	3.0700	3.1100	-6.607%	1,034,754	+1.608%
2026-04-22	3.2900	3.5200	3.2650	3.3300	+1.524%	1,664,608	-5.105%
2026-04-21	3.3500	3.3600	3.1700	3.2800	-2.671%	1,033,600	-3.659%
2026-04-20	3.4500	3.4950	3.3300	3.3700	-2.601%	1,588,520	-6.231%
2026-04-17	3.6100	3.6500	3.4500	3.4600	-2.260%	1,108,613	-8.671%
2026-04-16	3.5800	3.6100	3.4600	3.5400	-1.393%	883,624	-10.734%
2026-04-15	3.5600	3.6800	3.5400	3.5900	+1.127%	1,007,495	-11.978%
2026-04-14	3.6300	3.7500	3.5450	3.5500	-1.662%	874,233	-10.986%
2026-04-13	3.6200	3.7600	3.5400	3.6100	-0.824%	2,172,466	-12.465%
2026-04-10	3.6700	3.8700	3.5750	3.6400	-0.274%	2,467,696	-13.187%
2026-04-09	3.5200	3.6600	3.4600	3.6500	+2.528%	1,352,195	-13.425%
2026-04-08	3.3700	3.5850	3.3350	3.5600	+7.879%	2,110,986	-11.236%
2026-04-07	3.2200	3.3000	3.0800	3.3000	+1.227%	1,308,948	-4.242%
2026-04-06	3.1200	3.3500	3.0800	3.2600	+4.487%	1,291,772	-3.067%
2026-04-02	3.0300	3.2000	2.9900	3.1200	-0.319%	686,176	+1.282%
2026-04-01	3.1600	3.3050	3.0850	3.1300	+2.623%	1,840,715	+0.958%
2026-03-31	2.8800	3.0950	2.7900	3.0500	+7.018%	1,954,285	+3.607%
2026-03-30	3.0400	3.0500	2.8250	2.8500	-4.682%	1,489,890	+10.877%
2026-03-27	3.1900	3.3600	2.9900	2.9900	-8.000%	2,200,896	+5.686%
2026-03-26	3.1600	3.4500	3.1400	3.2500	+2.201%	5,558,920	-2.769%
2026-03-25	2.9000	3.6600	2.8800	3.1800	+18.216%	12,761,740	-0.629%
2026-03-24	2.4800	2.7700	2.4500	2.6900	+12.083%	4,891,445	+17.472%
2026-03-23	2.5100	2.5300	2.3800	2.4000	-3.614%	1,042,818	+31.667%
2026-03-20	2.4600	2.4900	2.3650	2.4900	+0.810%	8,710,389	+26.908%
2026-03-19	2.3300	2.4950	2.2900	2.4700	+3.782%	1,507,999	+27.935%
2026-03-18	2.5500	2.5800	2.3500	2.3800	-7.031%	1,803,865	+32.773%
2026-03-17	2.4650	2.6400	2.4350	2.5600	+2.811%	3,012,959	+23.438%
2026-03-16	2.5900	2.7300	2.3550	2.4900	-4.046%	10,886,206	+26.908%
2026-03-13	3.0600	3.1000	2.5700	2.5950	-14.073%	3,280,876	+21.773%
2026-03-12	3.1100	3.1250	2.9500	3.0200	-5.031%	1,258,247	+4.636%
2026-03-11	3.2100	3.2400	3.0700	3.1800	-0.935%	1,376,379	-0.629%
2026-03-10	3.2800	3.3410	3.1900	3.2100	-1.534%	1,586,923	-1.558%
2026-03-09	3.0600	3.2900	3.0200	3.2600	+4.823%	1,983,583	-3.067%
2026-03-06	3.0400	3.1600	3.0100	3.1100	-0.639%	1,292,692	+1.608%
2026-03-05	3.2600	3.3000	3.0600	3.1300	-4.573%	1,343,417	+0.958%
2026-03-04	3.1100	3.4200	3.0800	3.2800	+6.149%	1,451,005	-3.659%
2026-03-03	3.0000	3.1600	2.9602	3.0900	-1.592%	1,616,289	+2.265%
2026-03-02	2.9800	3.2400	2.9300	3.1400	-2.181%	1,959,472	+0.637%
2026-02-27	3.3200	3.3500	3.0900	3.2100	-2.432%	2,488,348	-1.558%
2026-02-26	3.5300	3.5850	3.2500	3.2900	-7.062%	1,675,221	-3.951%
2026-02-25	3.6100	3.6350	3.4650	3.5400	-1.939%	1,545,353	-10.734%
2026-02-24	3.2000	3.6700	3.1900	3.6100	+12.813%	3,173,291	-12.465%
2026-02-23	3.2800	3.3900	3.1600	3.2000	-2.736%	1,506,848	-1.250%
2026-02-20	3.2900	3.4000	3.2050	3.2900	+0.305%	1,339,204	-3.951%
2026-02-19	3.6100	3.6300	3.1600	3.2800	-9.267%	2,065,036	-3.659%
2026-02-18	3.6000	3.7700	3.5750	3.6150	-0.413%	1,336,088	-12.586%
2026-02-17	3.7900	3.7900	3.4224	3.6300	-5.469%	2,528,115	-12.948%
2026-02-13	3.6100	4.0900	3.5800	3.8400	+5.785%	6,328,542	-17.708%
2026-02-12	3.3600	3.7450	3.2703	3.6300	+7.715%	3,711,234	-12.948%
2026-02-11	3.0600	3.5150	2.9537	3.3700	+9.772%	5,225,985	-6.231%
2026-02-10	3.1400	3.2050	3.0500	3.0700	-1.917%	1,964,468	+2.932%
2026-02-09	3.1200	3.1650	3.0200	3.1300	+0.321%	1,928,622	+0.958%
2026-02-06	2.9500	3.2400	2.9400	3.1200	+6.849%	2,411,618	+1.282%
2026-02-05	2.8500	3.0250	2.8000	2.9200	+0.344%	3,265,323	+8.219%
2026-02-04	3.1600	3.1800	2.8400	2.9100	-7.619%	2,581,665	+8.591%
2026-02-03	3.2500	3.3550	3.1400	3.1500	-2.778%	2,100,954	+0.317%
2026-02-02	3.3200	3.3750	3.1700	3.2400	-2.994%	3,025,894	-2.469%
2026-01-30	3.2200	3.3750	3.1501	3.3400	+2.769%	2,446,061	-5.389%
2026-01-29	3.3600	3.4899	3.2300	3.2500	-3.846%	2,106,931	-2.769%
2026-01-28	3.5000	3.5650	3.3500	3.3800	-3.429%	2,623,488	-6.509%
2026-01-27	3.3600	3.5900	3.2650	3.5000	+3.550%	1,879,076	-9.714%
2026-01-26	3.4500	3.5000	3.2524	3.3800	-3.977%	3,516,380	-6.509%
2026-01-23	3.3000	3.6500	3.1100	3.5200	+7.645%	4,874,920	-10.227%
2026-01-22	3.0850	3.2850	3.0500	3.2700	+8.278%	2,913,464	-3.364%
2026-01-21	2.9200	3.0300	2.8501	3.0200	+4.498%	2,861,579	+4.636%
2026-01-20	2.6900	2.9450	2.6900	2.8900	+5.861%	3,617,915	+9.343%
2026-01-16	2.8400	2.9300	2.7250	2.7300	-2.847%	4,379,011	+15.751%
2026-01-15	2.7000	2.8500	2.6250	2.8100	+3.309%	3,592,662	+12.456%
2026-01-14	2.4800	2.9200	2.4800	2.7200	+9.677%	7,187,852	+16.176%
2026-01-13	2.5000	2.5750	2.3600	2.4800	-1.195%	3,683,711	+27.419%
2026-01-12	2.5100	2.6200	2.4400	2.5100	-4.563%	2,691,515	+25.896%
2026-01-09	2.3500	2.7000	2.2500	2.6300	+10.970%	5,834,606	+20.152%
2026-01-08	2.3000	2.4200	2.1100	2.3700	+0.851%	9,765,226	+33.333%
2026-01-07	1.9900	2.3850	1.9700	2.3500	+23.037%	8,983,085	+34.468%
2026-01-06	2.0100	2.0150	1.8700	1.9100	-2.799%	4,930,276	+65.445%
2026-01-05	2.1500	2.1600	1.9300	1.9650	-9.238%	4,881,549	+60.814%
2026-01-02	2.3700	2.4300	2.1225	2.1650	-8.263%	4,053,387	+45.958%
2025-12-31	2.1700	2.3800	2.1700	2.3600	+7.763%	4,313,415	+33.898%
2025-12-30	2.4100	2.4100	2.1600	2.1900	-9.877%	5,937,969	+44.292%
2025-12-29	2.6200	2.6500	2.4050	2.4300	-8.989%	5,560,238	+30.041%
2025-12-26	2.8050	2.8050	2.5812	2.6700	-2.555%	5,719,478	+18.352%
2025-12-24	2.5500	2.8200	2.5100	2.7400	+13.223%	7,259,311	+15.328%
2025-12-23	2.0100	2.4900	1.9700	2.4200	+18.049%	13,908,734	+30.579%
2025-12-22	1.8200	2.1900	1.8000	2.0500	+15.819%	10,958,000	+54.146%
2025-12-19	1.9400	1.9743	1.7700	1.7700	-4.324%	10,968,365	+78.531%
2025-12-18	2.0900	2.2099	1.8400	1.8500	-7.960%	7,252,291	+70.811%
2025-12-17	2.0500	2.2500	1.8400	2.0100	-0.495%	15,925,467	+57.214%
2025-12-16	1.6500	2.1250	1.6250	2.0200	+23.926%	23,227,377	+56.436%
2025-12-15	1.7900	1.7900	1.5200	1.6300	-9.444%	13,728,326	+93.865%
2025-12-12	1.4600	1.8500	1.4500	1.8000	+28.571%	35,289,125	+75.556%
2025-12-11	1.2250	1.6100	1.0700	1.4000	-87.203%	128,724,603	+125.714%
2025-12-10	9.9100	11.1650	9.8601	10.9400	+11.066%	3,270,778	-71.115%
2025-12-09	10.1700	10.5500	9.7600	9.8500	-3.147%	2,053,231	-67.919%
2025-12-08	10.5000	10.5350	9.8850	10.1700	-2.399%	2,604,656	-68.928%
2025-12-05	9.7400	10.8500	9.6501	10.4200	+7.423%	2,418,760	-69.674%
2025-12-04	9.5000	9.8499	9.2800	9.7000	+2.429%	2,361,386	-67.423%
2025-12-03	9.0200	9.6699	8.9100	9.4700	+6.524%	1,581,689	-66.631%
2025-12-02	9.1600	9.3032	8.8400	8.8900	-3.053%	1,208,804	-64.454%
2025-12-01	9.5700	9.6800	8.9214	9.1700	-5.658%	2,288,679	-65.540%
2025-11-28	9.7200	9.7700	9.4650	9.7200	+1.674%	733,511	-67.490%
2025-11-26	9.7500	9.7500	9.3500	9.5600	+0.315%	1,223,654	-66.946%
2025-11-25	9.7400	9.8150	9.3400	9.5300	-2.456%	1,680,331	-66.842%
2025-11-24	9.8300	10.0291	9.5100	9.7700	-0.610%	1,413,659	-67.656%
2025-11-21	9.4500	9.9300	9.3200	9.8300	+1.865%	1,342,160	-67.854%
2025-11-20	10.3700	10.6300	9.6100	9.6500	-5.020%	1,053,595	-67.254%
2025-11-19	10.1500	10.6400	10.0000	10.1600	0.000%	2,074,574	-68.898%
2025-11-18	10.1300	10.2700	9.7900	10.1600	-0.587%	915,285	-68.898%
2025-11-17	9.7800	10.3300	9.6250	10.2200	+3.546%	1,976,195	-69.080%
2025-11-14	9.8300	10.1800	9.5300	9.8700	-0.704%	1,310,259	-67.984%
2025-11-13	10.0000	10.2000	9.7100	9.9400	-0.600%	1,090,234	-68.209%
2025-11-12	10.0200	10.6200	9.9200	10.0000	-0.398%	1,802,233	-68.400%
2025-11-11	9.9550	10.2300	9.7800	10.0400	+0.854%	1,916,426	-68.526%
2025-11-10	10.9500	11.4565	9.6700	9.9550	-7.481%	2,238,163	-68.257%
2025-11-07	9.4500	10.9400	9.2100	10.7600	+12.083%	2,049,621	-70.632%
2025-11-06	9.1500	9.7850	9.0900	9.6000	+2.674%	1,515,831	-67.083%
2025-11-05	9.0000	9.3700	8.5400	9.3500	+5.056%	1,648,973	-66.203%
2025-11-04	8.9600	9.0000	8.8200	8.9000	-2.198%	1,094,816	-64.494%
2025-11-03	9.2900	9.4762	8.9700	9.1000	-2.361%	1,276,900	-65.275%
2025-10-31	9.7600	10.0300	9.3200	9.3200	-5.092%	1,124,311	-66.094%
2025-10-30	9.4400	10.0000	9.4200	9.8200	+3.043%	1,223,579	-67.821%
2025-10-29	9.7500	9.7900	9.2600	9.5300	+0.421%	989,478	-66.842%
2025-10-28	9.4100	9.5900	9.2000	9.4900	+0.423%	1,088,126	-66.702%
2025-10-27	9.2000	9.4800	9.0000	9.4500	+2.829%	988,345	-66.561%
2025-10-24	9.2100	9.4000	9.0500	9.1900	+1.885%	868,546	-65.615%
2025-10-23	9.7900	9.8289	8.7024	9.0200	-8.240%	2,334,724	-64.967%
2025-10-22	9.1100	10.0400	8.9500	9.8300	+10.948%	3,987,325	-67.854%
2025-10-21	8.9800	9.0800	8.6100	8.8600	-1.665%	2,136,501	-64.334%
2025-10-20	8.8200	9.0250	8.5100	9.0100	+3.682%	1,482,371	-64.928%
2025-10-17	8.7800	8.9668	8.5350	8.6900	-2.029%	728,128	-63.636%
2025-10-16	9.0900	9.2200	8.7600	8.8700	-1.444%	1,514,336	-64.374%
2025-10-15	8.5000	9.0400	8.4670	9.0000	+6.888%	1,357,263	-64.889%
2025-10-14	7.8531	8.6500	7.8000	8.4200	+4.337%	1,211,197	-62.470%
2025-10-13	8.4200	8.4200	8.0400	8.0700	-2.418%	1,860,224	-60.843%
2025-10-10	8.8000	8.9200	8.2300	8.2700	-6.342%	1,443,647	-61.790%
2025-10-09	8.6900	9.2899	8.6800	8.8300	+1.261%	1,016,047	-64.213%
2025-10-08	8.8000	9.0200	8.6500	8.7200	-0.457%	1,077,577	-63.761%
2025-10-07	8.9000	9.1597	8.7170	8.7600	-0.568%	1,013,621	-63.927%
2025-10-06	9.1100	9.3500	8.7400	8.8100	-3.187%	1,349,159	-64.132%
2025-10-03	9.4500	9.4500	9.0100	9.1000	-0.979%	1,301,126	-65.275%
2025-10-02	9.6200	9.7234	9.0901	9.1900	-2.545%	1,719,755	-65.615%
2025-10-01	9.4300	9.5300	9.1700	9.4300	+0.319%	1,997,385	-66.490%
2025-09-30	9.3500	9.4200	8.9700	9.4000	+1.184%	2,444,538	-66.383%
2025-09-29	9.4400	9.5000	9.1100	9.2900	-0.535%	1,176,635	-65.985%
2025-09-26	8.7700	9.5600	8.7700	9.3400	+6.499%	1,955,376	-66.167%
2025-09-25	8.7600	8.8300	8.4300	8.7700	-0.454%	1,275,904	-63.968%
2025-09-24	8.5800	9.0150	8.5300	8.8100	+3.404%	1,628,593	-64.132%
2025-09-23	8.1100	8.7000	8.0200	8.5200	+4.668%	1,385,028	-62.911%
2025-09-22	7.8200	8.2100	7.3600	8.1400	+5.714%	1,083,329	-61.179%
2025-09-19	8.4500	8.8150	7.6700	7.7000	-6.098%	4,756,413	-58.961%
2025-09-18	7.7000	8.2300	7.2600	8.2000	+6.355%	2,943,760	-61.463%
2025-09-17	7.8400	7.8900	7.5800	7.7100	-0.130%	997,346	-59.014%
2025-09-16	7.4700	7.8500	7.3300	7.7200	+3.347%	1,330,176	-59.067%
2025-09-15	7.6800	7.7800	7.2300	7.4700	-2.861%	982,732	-57.697%
2025-09-12	7.9600	7.9650	7.6800	7.6900	-3.513%	612,354	-58.908%
2025-09-11	8.1100	8.1500	7.9300	7.9700	-1.605%	538,512	-60.351%
2025-09-10	8.0800	8.3350	8.0500	8.1000	+0.248%	664,781	-60.988%
2025-09-09	7.8900	8.2650	7.8755	8.0800	+1.635%	972,417	-60.891%
2025-09-08	8.0300	8.1300	7.8250	7.9500	-0.625%	687,678	-60.252%
2025-09-05	7.4300	8.0550	7.3401	8.0000	+8.401%	1,560,696	-60.500%
2025-09-04	7.2500	7.4500	7.1450	7.3800	+1.934%	655,651	-57.182%
2025-09-03	7.1700	7.3500	7.1400	7.2400	+0.976%	861,495	-56.354%
2025-09-02	7.1200	7.3200	7.0201	7.1700	+0.702%	923,811	-55.927%
2025-08-29	7.2900	7.3700	6.9200	7.1200	-1.385%	1,260,223	-55.618%
2025-08-28	7.2600	7.3800	7.1400	7.2200	+0.278%	813,868	-56.233%
2025-08-27	7.2100	7.4578	7.1600	7.2000	0.000%	1,169,810	-56.111%
2025-08-26	7.0000	7.3300	6.9900	7.2000	+2.857%	823,969	-56.111%
2025-08-25	7.0000	7.1500	6.9700	7.0000	0.000%	1,043,640	-54.857%
2025-08-22	7.0100	7.1500	6.8909	7.0000	+0.575%	1,131,184	-54.857%
2025-08-21	6.6500	7.0100	6.6350	6.9600	+4.505%	931,646	-54.598%
2025-08-20	6.3600	6.6965	6.2300	6.6600	+2.937%	912,556	-52.553%
2025-08-19	6.5000	6.5728	6.2622	6.4700	-1.221%	459,557	-51.159%
2025-08-18	6.5000	6.6400	6.4300	6.5500	+0.769%	483,650	-51.756%
2025-08-15	6.5100	6.5150	6.2900	6.5000	+0.619%	512,683	-51.385%
2025-08-14	6.4000	6.5550	6.2600	6.4600	-0.155%	446,880	-51.084%
2025-08-13	6.2400	6.6100	6.2000	6.4700	+4.355%	770,078	-51.159%
2025-08-12	5.9500	6.3000	5.9500	6.2000	+4.377%	576,007	-49.032%
2025-08-11	5.9000	6.0100	5.8200	5.9400	+2.238%	562,724	-46.801%
2025-08-08	5.5800	5.8500	5.5400	5.8100	+4.309%	420,647	-45.611%
2025-08-07	5.7100	5.7550	5.5200	5.5700	-2.109%	410,407	-43.268%
2025-08-06	5.8500	5.8500	5.5500	5.6900	-2.901%	586,380	-44.464%
2025-08-05	5.9100	5.9700	5.7700	5.8600	-0.678%	732,639	-46.075%
2025-08-04	5.9100	6.0900	5.7500	5.9000	+0.511%	538,405	-46.441%
2025-08-01	5.8000	6.0150	5.7101	5.8700	-1.345%	909,370	-46.167%
2025-07-31	5.9500	6.2000	5.9210	5.9500	-0.998%	516,690	-46.891%
2025-07-30	6.2200	6.3000	5.9550	6.0100	-2.435%	485,831	-47.421%
2025-07-29	6.4400	6.4400	6.0800	6.1600	-3.448%	552,859	-48.701%
2025-07-28	6.3400	6.6450	6.3200	6.3800	+1.270%	711,985	-50.470%
2025-07-25	5.8900	6.3800	5.8100	6.3000	+7.325%	1,366,783	-49.841%
2025-07-24	5.8800	6.2100	5.8000	5.8700	-0.170%	4,577,886	-46.167%
2025-07-23	5.4300	5.8850	5.4300	5.8800	+9.497%	1,564,472	-46.259%
2025-07-22	5.3700	5.4450	5.2200	5.3700	-0.186%	462,185	-41.155%
2025-07-21	5.4000	5.6000	5.3300	5.3800	-0.186%	511,491	-41.264%
2025-07-18	5.5700	5.7000	5.3700	5.3900	-2.708%	664,151	-41.373%
2025-07-17	5.3500	5.6200	5.3250	5.5400	+3.551%	920,376	-42.960%
2025-07-16	5.1000	5.4000	5.1000	5.3500	+4.697%	708,234	-40.935%
2025-07-15	5.3200	5.3800	5.0700	5.1100	-3.947%	720,651	-38.160%
2025-07-14	5.2200	5.4400	5.1520	5.3200	+1.141%	893,107	-40.602%
2025-07-11	5.1900	5.2900	5.1210	5.2600	+0.190%	358,489	-39.924%
2025-07-10	5.2600	5.3900	5.0500	5.2500	-0.568%	748,404	-39.810%
2025-07-09	5.0400	5.3700	4.9900	5.2800	+6.237%	1,142,449	-40.152%
2025-07-08	5.0100	5.0399	4.8300	4.9700	-0.201%	1,289,862	-36.419%
2025-07-07	4.8000	5.0600	4.7800	4.9800	+3.320%	2,048,701	-36.546%
2025-07-03	4.8800	4.9100	4.6035	4.8200	-0.823%	613,041	-34.440%
2025-07-02	4.4200	4.8900	4.3891	4.8600	+9.955%	1,072,097	-34.979%
2025-07-01	4.4600	4.4800	4.1450	4.4200	-0.897%	1,242,990	-28.507%
2025-06-30	4.4000	4.7100	4.2750	4.4600	+2.529%	2,230,488	-29.148%
2025-06-27	4.3100	4.4300	4.1200	4.3500	+0.928%	10,257,452	-27.356%
2025-06-26	4.4400	4.4400	4.2900	4.3100	-0.462%	804,131	-26.682%
2025-06-25	4.2700	4.4200	4.1700	4.3300	+2.123%	795,249	-27.021%
2025-06-24	4.1400	4.3100	3.9700	4.2400	+5.211%	799,776	-25.472%
2025-06-23	4.0900	4.1700	3.9800	4.0300	-1.946%	654,916	-21.588%
2025-06-20	4.0700	4.1500	4.0100	4.1100	+0.983%	2,236,967	-23.114%
2025-06-18	4.1100	4.3393	4.0300	4.0700	-1.453%	472,354	-22.359%
2025-06-17	4.3200	4.3400	4.1100	4.1300	-5.057%	565,250	-23.487%
2025-06-16	4.2200	4.3800	4.1010	4.3500	+3.571%	421,388	-27.356%
2025-06-13	4.3300	4.3900	4.2000	4.2000	-4.545%	345,033	-24.762%
2025-06-12	4.3000	4.4600	4.1900	4.4000	+1.149%	490,968	-28.182%
2025-06-11	4.4300	4.5600	4.3150	4.3500	-0.911%	1,083,173	-27.356%
2025-06-10	4.3200	4.5150	4.3000	4.3900	+1.856%	864,418	-28.018%
2025-06-09	4.4300	4.5000	4.2700	4.3100	-2.709%	644,527	-26.682%
2025-06-06	4.3900	4.6300	4.3800	4.4300	+2.784%	886,580	-28.668%
2025-06-05	4.2500	4.3524	4.1500	4.3100	+1.412%	549,986	-26.682%
2025-06-04	4.4500	4.5000	4.2150	4.2500	-3.846%	650,670	-25.647%
2025-06-03	4.2500	4.5400	4.1600	4.4200	+4.615%	860,077	-28.507%
2025-06-02	4.1500	4.3600	4.0500	4.2250	+2.549%	1,338,750	-25.207%
2025-05-30	4.1500	4.1689	3.9100	4.1200	-0.842%	767,289	-23.301%
2025-05-29	4.0800	4.2100	3.9200	4.1550	+5.190%	898,839	-23.947%
2025-05-28	3.8300	4.0650	3.8000	3.9500	+3.133%	805,840	-20.000%
2025-05-27	3.9300	4.0650	3.7642	3.8300	-1.542%	1,170,010	-17.493%
2025-05-23	3.8200	4.0000	3.8100	3.8900	-0.256%	431,975	-18.766%
2025-05-22	3.9900	4.1200	3.8800	3.9000	-2.743%	833,462	-18.974%
2025-05-21	3.8800	4.3250	3.8400	4.0100	+1.519%	2,237,257	-21.197%
2025-05-20	3.8000	3.9600	3.6650	3.9500	+3.947%	706,504	-20.000%
2025-05-19	3.5300	3.8400	3.5300	3.8000	+6.443%	866,498	-16.842%
2025-05-16	3.6100	3.7600	3.5400	3.5700	+0.281%	1,113,825	-11.485%
2025-05-15	3.5000	3.5700	3.3200	3.5600	+2.006%	714,727	-11.236%
2025-05-14	3.4900	3.6800	3.4020	3.4900	-4.905%	792,929	-9.456%
2025-05-13	3.7300	3.7900	3.5700	3.6700	-1.609%	853,768	-13.896%
2025-05-12	3.7500	3.8300	3.6100	3.7300	+0.811%	433,129	-15.282%
2025-05-09	3.7200	3.8874	3.6350	3.7000	-0.538%	520,609	-14.595%
2025-05-08	3.6100	3.8650	3.5750	3.7200	+3.047%	587,037	-15.054%
2025-05-07	3.7500	3.8400	3.5300	3.6100	-3.989%	1,164,903	-12.465%
2025-05-06	4.0400	4.0700	3.7400	3.7600	-8.738%	1,208,229	-15.957%
2025-05-05	4.1600	4.2000	3.9700	4.1200	+3.000%	1,166,217	-23.301%
2025-05-02	3.9900	4.0400	3.8620	4.0000	+1.010%	714,276	-21.000%
2025-05-01	3.7600	4.0500	3.6100	3.9600	+5.319%	888,695	-20.202%
2025-04-30	3.8100	3.8700	3.6916	3.7600	-2.591%	457,917	-15.957%
2025-04-29	3.7400	3.8700	3.5800	3.8600	+2.660%	808,578	-18.135%
2025-04-28	3.8400	3.9200	3.6400	3.7600	-2.338%	843,543	-15.957%
2025-04-25	3.9200	3.9650	3.8000	3.8500	-2.778%	686,098	-17.922%
2025-04-24	4.0100	4.2700	3.7800	3.9600	-0.252%	2,921,469	-20.202%
2025-04-23	3.8650	4.2900	3.8100	3.9700	+27.653%	16,931,658	-20.403%
2025-04-22	3.1500	3.3150	3.0300	3.1100	-0.955%	655,280	+1.608%
2025-04-21	2.7600	3.5000	2.7500	3.1400	+14.182%	2,280,848	+0.637%
2025-04-17	2.6400	2.8000	2.6300	2.7500	+4.167%	907,230	+14.909%
2025-04-16	2.5700	2.6500	2.3900	2.6400	+0.763%	683,187	+19.697%
2025-04-15	2.5600	2.6600	2.5400	2.6200	+1.946%	309,288	+20.611%
2025-04-14	2.5500	2.6050	2.3800	2.5700	+4.049%	426,258	+22.957%
2025-04-11	2.5000	2.5550	2.4320	2.4700	0.000%	316,270	+27.935%
2025-04-10	2.6600	2.7550	2.4150	2.4700	-8.519%	385,774	+27.935%
2025-04-09	2.5600	2.7600	2.4000	2.7000	+5.469%	1,056,017	+17.037%
2025-04-08	2.7800	2.8900	2.5100	2.5600	-3.030%	645,641	+23.438%
2025-04-07	2.4100	2.6650	2.2150	2.6400	+4.348%	845,715	+19.697%
2025-04-04	2.8600	2.8750	2.4500	2.5300	-7.664%	636,148	+24.901%
2025-04-03	2.9100	2.9700	2.7100	2.7400	-9.272%	775,708	+15.328%
2025-04-02	2.8700	3.0650	2.7900	3.0200	+3.425%	549,020	+4.636%
2025-04-01	2.9200	2.9700	2.7700	2.9200	+0.690%	863,155	+8.219%
2025-03-31	2.9300	2.9800	2.7300	2.9000	-1.024%	1,442,636	+8.966%
2025-03-28	2.9800	3.0200	2.8900	2.9300	+0.342%	714,638	+7.850%
2025-03-27	2.7100	2.9500	2.7050	2.9200	+6.960%	1,305,038	+8.219%
2025-03-26	2.9000	2.9152	2.6900	2.7300	-5.536%	849,368	+15.751%
2025-03-25	3.0200	3.1365	2.7600	2.8900	-4.620%	1,064,277	+9.343%
2025-03-24	3.0900	3.3000	2.9600	3.0300	-0.656%	647,348	+4.290%
2025-03-21	3.0500	3.1400	3.0000	3.0500	-1.294%	500,930	+3.607%
2025-03-20	3.2800	3.3460	3.0505	3.0900	-7.207%	777,310	+2.265%
2025-03-19	3.4000	3.5300	3.3100	3.3300	-1.187%	632,111	-5.105%
2025-03-18	3.5000	3.5600	3.2450	3.3700	-3.714%	1,696,287	-6.231%
2025-03-17	3.5900	3.6000	3.4800	3.5000	-2.778%	1,056,176	-9.714%
2025-03-14	3.7600	3.8050	3.5303	3.6000	-3.743%	456,286	-12.222%
2025-03-13	3.7600	3.7700	3.6050	3.7400	-0.532%	243,190	-15.508%
2025-03-12	3.5900	3.8050	3.5900	3.7600	+5.618%	427,181	-15.957%
2025-03-11	3.6000	3.6100	3.4100	3.5600	-1.111%	612,324	-11.236%
2025-03-10	3.7900	3.7900	3.5500	3.6000	-6.494%	400,047	-12.222%
2025-03-07	3.7700	3.8800	3.6800	3.8500	-0.517%	309,222	-17.922%
2025-03-06	3.9400	4.0100	3.8300	3.8700	-2.764%	385,906	-18.346%
2025-03-05	4.0400	4.1190	3.9200	3.9800	-0.995%	258,431	-20.603%
2025-03-04	4.1400	4.1500	3.8704	4.0200	-2.899%	536,507	-21.393%
2025-03-03	4.4500	4.5100	4.0500	4.1400	-6.546%	387,875	-23.671%
2025-02-28	4.1900	4.4700	4.1900	4.4300	+4.481%	244,649	-28.668%
2025-02-27	4.4500	4.5289	4.2150	4.2400	-4.933%	309,270	-25.472%
2025-02-26	4.2000	4.4800	4.1000	4.4600	+6.699%	421,482	-29.148%
2025-02-25	4.2900	4.3350	4.1000	4.1800	-3.464%	338,418	-24.402%
2025-02-24	4.5400	4.5621	4.2200	4.3300	-4.415%	406,920	-27.021%
2025-02-21	4.7900	4.7900	4.4800	4.5300	-2.160%	357,983	-30.243%
2025-02-20	4.7500	4.7500	4.5100	4.6300	+1.758%	335,508	-31.749%
2025-02-19	4.7700	4.7700	4.4950	4.5500	-4.612%	333,405	-30.549%
2025-02-18	4.6800	4.8000	4.5700	4.7700	+3.471%	436,566	-33.753%
2025-02-14	4.8000	4.8700	4.6100	4.6100	-4.158%	357,547	-31.453%
2025-02-13	5.2800	5.2800	4.7800	4.8100	-1.029%	371,959	-34.304%
2025-02-12	4.7300	5.0400	4.6500	4.8600	+1.674%	332,868	-34.979%
2025-02-11	4.8300	4.8800	4.6500	4.7800	-1.240%	286,555	-33.891%
2025-02-10	4.9500	5.0000	4.7700	4.8400	-1.426%	327,769	-34.711%
2025-02-07	5.0800	5.1300	4.8300	4.9100	-3.725%	366,467	-35.642%
2025-02-06	5.5900	5.5900	5.0300	5.1000	-8.438%	564,340	-38.039%
2025-02-05	5.4500	5.7200	5.4000	5.5700	+1.273%	411,958	-43.268%
2025-02-04	5.1300	5.5435	4.7700	5.5000	+4.962%	813,177	-42.545%
2025-02-03	5.1400	5.3200	4.9600	5.2400	-0.190%	317,876	-39.695%
2025-01-31	5.2100	5.4200	5.1700	5.2500	+0.768%	244,892	-39.810%
2025-01-30	5.1000	5.2300	4.9300	5.2100	+2.964%	333,062	-39.347%
2025-01-29	4.5800	5.1000	4.5601	5.0600	+10.000%	366,895	-37.549%
2025-01-28	4.5400	4.6163	4.4000	4.6000	+1.099%	754,260	-31.304%
2025-01-27	4.7500	4.9099	4.5500	4.5500	-5.405%	624,878	-30.549%
2025-01-24	5.0400	5.0423	4.8000	4.8100	-3.607%	250,251	-34.304%
2025-01-23	4.7800	5.0800	4.5700	4.9900	+3.742%	4,356,828	-36.673%
2025-01-22	4.9300	5.0700	4.7900	4.8100	-2.236%	399,359	-34.304%
2025-01-21	4.9000	4.9450	4.7300	4.9200	+1.027%	216,562	-35.772%
2025-01-17	4.8200	4.9300	4.7100	4.8700	+2.311%	242,556	-35.113%
2025-01-16	4.6600	4.8700	4.4700	4.7600	+2.366%	315,573	-33.613%
2025-01-15	4.7000	4.9400	4.5600	4.6500	-1.483%	191,853	-32.043%
2025-01-14	4.8300	4.9800	4.6900	4.7200	-0.632%	411,998	-33.051%
2025-01-13	4.8100	4.8880	4.5500	4.7500	-3.061%	435,949	-33.474%
2025-01-10	5.1400	5.1582	4.7500	4.9000	-5.950%	476,976	-35.510%
2025-01-08	5.4300	5.4300	5.0000	5.2100	-4.052%	258,938	-39.347%
2025-01-07	5.2700	5.5200	5.2500	5.4300	+4.223%	585,438	-41.805%
2025-01-06	5.2900	5.4299	5.0000	5.2100	-0.573%	425,620	-39.347%
2025-01-03	5.2000	5.3500	5.0600	5.2400	+1.748%	504,560	-39.695%
2025-01-02	4.9200	5.2400	4.8501	5.1500	+5.102%	404,834	-38.641%
2024-12-31	4.9200	4.9500	4.7000	4.9000	+0.204%	287,661	-35.510%
2024-12-30	4.9100	4.9397	4.7500	4.8900	-1.411%	329,187	-35.378%
2024-12-27	5.0100	5.0899	4.7808	4.9600	-0.998%	290,203	-36.290%
2024-12-26	4.3500	5.0850	4.3500	5.0100	+13.605%	472,030	-36.926%
2024-12-24	4.6780	4.6780	4.3400	4.4100	-0.676%	95,148	-28.345%
2024-12-23	4.4100	4.4500	4.3000	4.4400	+1.139%	261,884	-28.829%
2024-12-20	4.2000	4.4500	4.1500	4.3900	+3.783%	353,933	-28.018%
2024-12-19	4.2000	4.3260	4.0800	4.2300	+3.676%	325,376	-25.296%
2024-12-18	4.3800	4.6400	4.0700	4.0800	-8.108%	306,071	-22.549%
2024-12-17	4.4900	4.5600	4.3200	4.4400	-1.114%	269,160	-28.829%
2024-12-16	4.5900	4.7225	4.4700	4.4900	-2.179%	370,012	-29.621%
2024-12-13	4.7500	4.7700	4.4200	4.5900	-1.078%	535,794	-31.155%
2024-12-12	5.0000	5.0000	4.4700	4.6400	-6.073%	512,410	-31.897%
2024-12-11	4.9400	5.2100	4.8900	4.9400	-0.202%	386,307	-36.032%
2024-12-10	5.2300	5.2900	4.9000	4.9500	-1.394%	558,094	-36.162%
2024-12-09	5.1400	5.2300	4.9625	5.0200	-3.089%	480,146	-37.052%
2024-12-06	5.2700	5.4700	5.1300	5.1800	-1.145%	372,910	-38.996%
2024-12-05	5.1600	5.3100	5.1200	5.2400	+1.550%	406,369	-39.695%
2024-12-04	5.4100	5.4500	5.0200	5.1600	-3.551%	338,571	-38.760%
2024-12-03	5.1300	5.5300	4.9000	5.3500	+4.902%	554,537	-40.935%
2024-12-02	5.1200	5.4300	5.0000	5.1000	+1.190%	522,883	-38.039%
2024-11-29	4.9800	5.1117	4.8700	5.0400	+1.002%	192,900	-37.302%
2024-11-27	4.8100	5.0500	4.7000	4.9900	+4.175%	404,709	-36.673%
2024-11-26	4.9000	4.9500	4.7300	4.7900	-1.440%	186,065	-34.029%

.dark-mode .Xq2SKR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xq2SKR{ color: #333333; background-color: white; border: 2px solid #333333; }RZLTRezolute, Inc. Common Stock (NV)stock NASDAQ

RZLT
Rezolute, Inc. Common Stock (NV)
stock NASDAQ