Dark

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

At Close

Dec 8, 2025 3:59:47 PM EST

10.18USD-2.303%(-0.24)2,603,015

10.17Bid 10.18Ask 0.01Spread

Pre-market

Dec 8, 2025 9:07:30 AM EST

10.50USD+0.768%(+0.08)141

After-hours

Dec 8, 2025 4:15:30 PM EST

9.97USD-2.063%(-0.21)8,295

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-08	10.4700	10.5200	9.8800	10.1800	-2.303%	2,603,015	0.000%
2025-12-05	9.7400	10.8500	9.6501	10.4200	+7.423%	2,418,760	-2.303%
2025-12-04	9.5000	9.8499	9.2800	9.7000	+2.429%	2,361,386	+4.948%
2025-12-03	9.0200	9.6699	8.9100	9.4700	+6.524%	1,581,689	+7.497%
2025-12-02	9.1600	9.3032	8.8400	8.8900	-3.053%	1,208,804	+14.511%
2025-12-01	9.5700	9.6800	8.9214	9.1700	-5.658%	2,288,679	+11.014%
2025-11-28	9.7200	9.7700	9.4650	9.7200	+1.674%	733,511	+4.733%
2025-11-26	9.7500	9.7500	9.3500	9.5600	+0.315%	1,223,654	+6.485%
2025-11-25	9.7400	9.8150	9.3400	9.5300	-2.456%	1,680,331	+6.821%
2025-11-24	9.8300	10.0291	9.5100	9.7700	-0.610%	1,413,659	+4.197%
2025-11-21	9.4500	9.9300	9.3200	9.8300	+1.865%	1,342,160	+3.561%
2025-11-20	10.3700	10.6300	9.6100	9.6500	-5.020%	1,053,595	+5.492%
2025-11-19	10.1500	10.6400	10.0000	10.1600	0.000%	2,074,574	+0.197%
2025-11-18	10.1300	10.2700	9.7900	10.1600	-0.587%	915,285	+0.197%
2025-11-17	9.7800	10.3300	9.6250	10.2200	+3.546%	1,976,195	-0.391%
2025-11-14	9.8300	10.1800	9.5300	9.8700	-0.704%	1,310,259	+3.141%
2025-11-13	10.0000	10.2000	9.7100	9.9400	-0.600%	1,090,234	+2.414%
2025-11-12	10.0200	10.6200	9.9200	10.0000	-0.398%	1,802,233	+1.800%
2025-11-11	9.9550	10.2300	9.7800	10.0400	+0.854%	1,916,426	+1.394%
2025-11-10	10.9500	11.4565	9.6700	9.9550	-7.481%	2,238,163	+2.260%
2025-11-07	9.4500	10.9400	9.2100	10.7600	+12.083%	2,049,621	-5.390%
2025-11-06	9.1500	9.7850	9.0900	9.6000	+2.674%	1,515,831	+6.042%
2025-11-05	9.0000	9.3700	8.5400	9.3500	+5.056%	1,648,973	+8.877%
2025-11-04	8.9600	9.0000	8.8200	8.9000	-2.198%	1,094,816	+14.382%
2025-11-03	9.2900	9.4762	8.9700	9.1000	-2.361%	1,276,900	+11.868%
2025-10-31	9.7600	10.0300	9.3200	9.3200	-5.092%	1,124,311	+9.227%
2025-10-30	9.4400	10.0000	9.4200	9.8200	+3.043%	1,223,579	+3.666%
2025-10-29	9.7500	9.7900	9.2600	9.5300	+0.421%	989,478	+6.821%
2025-10-28	9.4100	9.5900	9.2000	9.4900	+0.423%	1,088,126	+7.271%
2025-10-27	9.2000	9.4800	9.0000	9.4500	+2.829%	988,345	+7.725%
2025-10-24	9.2100	9.4000	9.0500	9.1900	+1.885%	868,546	+10.773%
2025-10-23	9.7900	9.8289	8.7024	9.0200	-8.240%	2,334,724	+12.860%
2025-10-22	9.1100	10.0400	8.9500	9.8300	+10.948%	3,987,325	+3.561%
2025-10-21	8.9800	9.0800	8.6100	8.8600	-1.665%	2,136,501	+14.898%
2025-10-20	8.8200	9.0250	8.5100	9.0100	+3.682%	1,482,371	+12.986%
2025-10-17	8.7800	8.9668	8.5350	8.6900	-2.029%	728,128	+17.146%
2025-10-16	9.0900	9.2200	8.7600	8.8700	-1.444%	1,514,336	+14.769%
2025-10-15	8.5000	9.0400	8.4670	9.0000	+6.888%	1,357,263	+13.111%
2025-10-14	7.8531	8.6500	7.8000	8.4200	+4.337%	1,211,197	+20.903%
2025-10-13	8.4200	8.4200	8.0400	8.0700	-2.418%	1,860,224	+26.146%
2025-10-10	8.8000	8.9200	8.2300	8.2700	-6.342%	1,443,647	+23.096%
2025-10-09	8.6900	9.2899	8.6800	8.8300	+1.261%	1,016,047	+15.289%
2025-10-08	8.8000	9.0200	8.6500	8.7200	-0.457%	1,077,577	+16.743%
2025-10-07	8.9000	9.1597	8.7170	8.7600	-0.568%	1,013,621	+16.210%
2025-10-06	9.1100	9.3500	8.7400	8.8100	-3.187%	1,349,159	+15.551%
2025-10-03	9.4500	9.4500	9.0100	9.1000	-0.979%	1,301,126	+11.868%
2025-10-02	9.6200	9.7234	9.0901	9.1900	-2.545%	1,719,755	+10.773%
2025-10-01	9.4300	9.5300	9.1700	9.4300	+0.319%	1,997,385	+7.953%
2025-09-30	9.3500	9.4200	8.9700	9.4000	+1.184%	2,444,538	+8.298%
2025-09-29	9.4400	9.5000	9.1100	9.2900	-0.535%	1,176,635	+9.580%
2025-09-26	8.7700	9.5600	8.7700	9.3400	+6.499%	1,955,376	+8.994%
2025-09-25	8.7600	8.8300	8.4300	8.7700	-0.454%	1,275,904	+16.078%
2025-09-24	8.5800	9.0150	8.5300	8.8100	+3.404%	1,628,593	+15.551%
2025-09-23	8.1100	8.7000	8.0200	8.5200	+4.668%	1,385,028	+19.484%
2025-09-22	7.8200	8.2100	7.3600	8.1400	+5.714%	1,083,329	+25.061%
2025-09-19	8.4500	8.8150	7.6700	7.7000	-6.098%	4,756,413	+32.208%
2025-09-18	7.7000	8.2300	7.2600	8.2000	+6.355%	2,943,760	+24.146%
2025-09-17	7.8400	7.8900	7.5800	7.7100	-0.130%	997,346	+32.036%
2025-09-16	7.4700	7.8500	7.3300	7.7200	+3.347%	1,330,176	+31.865%
2025-09-15	7.6800	7.7800	7.2300	7.4700	-2.861%	982,732	+36.278%
2025-09-12	7.9600	7.9650	7.6800	7.6900	-3.513%	612,354	+32.380%
2025-09-11	8.1100	8.1500	7.9300	7.9700	-1.605%	538,512	+27.729%
2025-09-10	8.0800	8.3350	8.0500	8.1000	+0.248%	664,781	+25.679%
2025-09-09	7.8900	8.2650	7.8755	8.0800	+1.635%	972,417	+25.990%
2025-09-08	8.0300	8.1300	7.8250	7.9500	-0.625%	687,678	+28.050%
2025-09-05	7.4300	8.0550	7.3401	8.0000	+8.401%	1,560,696	+27.250%
2025-09-04	7.2500	7.4500	7.1450	7.3800	+1.934%	655,651	+37.940%
2025-09-03	7.1700	7.3500	7.1400	7.2400	+0.976%	861,495	+40.608%
2025-09-02	7.1200	7.3200	7.0201	7.1700	+0.702%	923,811	+41.980%
2025-08-29	7.2900	7.3700	6.9200	7.1200	-1.385%	1,260,223	+42.978%
2025-08-28	7.2600	7.3800	7.1400	7.2200	+0.278%	813,868	+40.997%
2025-08-27	7.2100	7.4578	7.1600	7.2000	0.000%	1,169,810	+41.389%
2025-08-26	7.0000	7.3300	6.9900	7.2000	+2.857%	823,969	+41.389%
2025-08-25	7.0000	7.1500	6.9700	7.0000	0.000%	1,043,640	+45.429%
2025-08-22	7.0100	7.1500	6.8909	7.0000	+0.575%	1,131,184	+45.429%
2025-08-21	6.6500	7.0100	6.6350	6.9600	+4.505%	931,646	+46.264%
2025-08-20	6.3600	6.6965	6.2300	6.6600	+2.937%	912,556	+52.853%
2025-08-19	6.5000	6.5728	6.2622	6.4700	-1.221%	459,557	+57.342%
2025-08-18	6.5000	6.6400	6.4300	6.5500	+0.769%	483,650	+55.420%
2025-08-15	6.5100	6.5150	6.2900	6.5000	+0.619%	512,683	+56.615%
2025-08-14	6.4000	6.5550	6.2600	6.4600	-0.155%	446,880	+57.585%
2025-08-13	6.2400	6.6100	6.2000	6.4700	+4.355%	770,078	+57.342%
2025-08-12	5.9500	6.3000	5.9500	6.2000	+4.377%	576,007	+64.194%
2025-08-11	5.9000	6.0100	5.8200	5.9400	+2.238%	562,724	+71.380%
2025-08-08	5.5800	5.8500	5.5400	5.8100	+4.309%	420,647	+75.215%
2025-08-07	5.7100	5.7550	5.5200	5.5700	-2.109%	410,407	+82.765%
2025-08-06	5.8500	5.8500	5.5500	5.6900	-2.901%	586,380	+78.910%
2025-08-05	5.9100	5.9700	5.7700	5.8600	-0.678%	732,639	+73.720%
2025-08-04	5.9100	6.0900	5.7500	5.9000	+0.511%	538,405	+72.542%
2025-08-01	5.8000	6.0150	5.7101	5.8700	-1.345%	909,370	+73.424%
2025-07-31	5.9500	6.2000	5.9210	5.9500	-0.998%	516,690	+71.092%
2025-07-30	6.2200	6.3000	5.9550	6.0100	-2.435%	485,831	+69.384%
2025-07-29	6.4400	6.4400	6.0800	6.1600	-3.448%	552,859	+65.260%
2025-07-28	6.3400	6.6450	6.3200	6.3800	+1.270%	711,985	+59.561%
2025-07-25	5.8900	6.3800	5.8100	6.3000	+7.325%	1,366,783	+61.587%
2025-07-24	5.8800	6.2100	5.8000	5.8700	-0.170%	4,577,886	+73.424%
2025-07-23	5.4300	5.8850	5.4300	5.8800	+9.497%	1,564,472	+73.129%
2025-07-22	5.3700	5.4450	5.2200	5.3700	-0.186%	462,185	+89.572%
2025-07-21	5.4000	5.6000	5.3300	5.3800	-0.186%	511,491	+89.219%
2025-07-18	5.5700	5.7000	5.3700	5.3900	-2.708%	664,151	+88.868%
2025-07-17	5.3500	5.6200	5.3250	5.5400	+3.551%	920,376	+83.755%
2025-07-16	5.1000	5.4000	5.1000	5.3500	+4.697%	708,234	+90.280%
2025-07-15	5.3200	5.3800	5.0700	5.1100	-3.947%	720,651	+99.217%
2025-07-14	5.2200	5.4400	5.1520	5.3200	+1.141%	893,107	+91.353%
2025-07-11	5.1900	5.2900	5.1210	5.2600	+0.190%	358,489	+93.536%
2025-07-10	5.2600	5.3900	5.0500	5.2500	-0.568%	748,404	+93.905%
2025-07-09	5.0400	5.3700	4.9900	5.2800	+6.237%	1,142,449	+92.803%
2025-07-08	5.0100	5.0399	4.8300	4.9700	-0.201%	1,289,862	+104.829%
2025-07-07	4.8000	5.0600	4.7800	4.9800	+3.320%	2,048,701	+104.418%
2025-07-03	4.8800	4.9100	4.6035	4.8200	-0.823%	613,041	+111.203%
2025-07-02	4.4200	4.8900	4.3891	4.8600	+9.955%	1,072,097	+109.465%
2025-07-01	4.4600	4.4800	4.1450	4.4200	-0.897%	1,242,990	+130.317%
2025-06-30	4.4000	4.7100	4.2750	4.4600	+2.529%	2,230,488	+128.251%
2025-06-27	4.3100	4.4300	4.1200	4.3500	+0.928%	10,257,452	+134.023%
2025-06-26	4.4400	4.4400	4.2900	4.3100	-0.462%	804,131	+136.195%
2025-06-25	4.2700	4.4200	4.1700	4.3300	+2.123%	795,249	+135.104%
2025-06-24	4.1400	4.3100	3.9700	4.2400	+5.211%	799,776	+140.094%
2025-06-23	4.0900	4.1700	3.9800	4.0300	-1.946%	654,916	+152.605%
2025-06-20	4.0700	4.1500	4.0100	4.1100	+0.983%	2,236,967	+147.689%
2025-06-18	4.1100	4.3393	4.0300	4.0700	-1.453%	472,354	+150.123%
2025-06-17	4.3200	4.3400	4.1100	4.1300	-5.057%	565,250	+146.489%
2025-06-16	4.2200	4.3800	4.1010	4.3500	+3.571%	421,388	+134.023%
2025-06-13	4.3300	4.3900	4.2000	4.2000	-4.545%	345,033	+142.381%
2025-06-12	4.3000	4.4600	4.1900	4.4000	+1.149%	490,968	+131.364%
2025-06-11	4.4300	4.5600	4.3150	4.3500	-0.911%	1,083,173	+134.023%
2025-06-10	4.3200	4.5150	4.3000	4.3900	+1.856%	864,418	+131.891%
2025-06-09	4.4300	4.5000	4.2700	4.3100	-2.709%	644,527	+136.195%
2025-06-06	4.3900	4.6300	4.3800	4.4300	+2.784%	886,580	+129.797%
2025-06-05	4.2500	4.3524	4.1500	4.3100	+1.412%	549,986	+136.195%
2025-06-04	4.4500	4.5000	4.2150	4.2500	-3.846%	650,670	+139.529%
2025-06-03	4.2500	4.5400	4.1600	4.4200	+4.615%	860,077	+130.317%
2025-06-02	4.1500	4.3600	4.0500	4.2250	+2.549%	1,338,750	+140.947%
2025-05-30	4.1500	4.1689	3.9100	4.1200	-0.842%	767,289	+147.087%
2025-05-29	4.0800	4.2100	3.9200	4.1550	+5.190%	898,839	+145.006%
2025-05-28	3.8300	4.0650	3.8000	3.9500	+3.133%	805,840	+157.722%
2025-05-27	3.9300	4.0650	3.7642	3.8300	-1.542%	1,170,010	+165.796%
2025-05-23	3.8200	4.0000	3.8100	3.8900	-0.256%	431,975	+161.697%
2025-05-22	3.9900	4.1200	3.8800	3.9000	-2.743%	833,462	+161.026%
2025-05-21	3.8800	4.3250	3.8400	4.0100	+1.519%	2,237,257	+153.865%
2025-05-20	3.8000	3.9600	3.6650	3.9500	+3.947%	706,504	+157.722%
2025-05-19	3.5300	3.8400	3.5300	3.8000	+6.443%	866,498	+167.895%
2025-05-16	3.6100	3.7600	3.5400	3.5700	+0.281%	1,113,825	+185.154%
2025-05-15	3.5000	3.5700	3.3200	3.5600	+2.006%	714,727	+185.955%
2025-05-14	3.4900	3.6800	3.4020	3.4900	-4.905%	792,929	+191.691%
2025-05-13	3.7300	3.7900	3.5700	3.6700	-1.609%	853,768	+177.384%
2025-05-12	3.7500	3.8300	3.6100	3.7300	+0.811%	433,129	+172.922%
2025-05-09	3.7200	3.8874	3.6350	3.7000	-0.538%	520,609	+175.135%
2025-05-08	3.6100	3.8650	3.5750	3.7200	+3.047%	587,037	+173.656%
2025-05-07	3.7500	3.8400	3.5300	3.6100	-3.989%	1,164,903	+181.994%
2025-05-06	4.0400	4.0700	3.7400	3.7600	-8.738%	1,208,229	+170.745%
2025-05-05	4.1600	4.2000	3.9700	4.1200	+3.000%	1,166,217	+147.087%
2025-05-02	3.9900	4.0400	3.8620	4.0000	+1.010%	714,276	+154.500%
2025-05-01	3.7600	4.0500	3.6100	3.9600	+5.319%	888,695	+157.071%
2025-04-30	3.8100	3.8700	3.6916	3.7600	-2.591%	457,917	+170.745%
2025-04-29	3.7400	3.8700	3.5800	3.8600	+2.660%	808,578	+163.731%
2025-04-28	3.8400	3.9200	3.6400	3.7600	-2.338%	843,543	+170.745%
2025-04-25	3.9200	3.9650	3.8000	3.8500	-2.778%	686,098	+164.416%
2025-04-24	4.0100	4.2700	3.7800	3.9600	-0.252%	2,921,469	+157.071%
2025-04-23	3.8650	4.2900	3.8100	3.9700	+27.653%	16,931,658	+156.423%
2025-04-22	3.1500	3.3150	3.0300	3.1100	-0.955%	655,280	+227.331%
2025-04-21	2.7600	3.5000	2.7500	3.1400	+14.182%	2,280,848	+224.204%
2025-04-17	2.6400	2.8000	2.6300	2.7500	+4.167%	907,230	+270.182%
2025-04-16	2.5700	2.6500	2.3900	2.6400	+0.763%	683,187	+285.606%
2025-04-15	2.5600	2.6600	2.5400	2.6200	+1.946%	309,288	+288.550%
2025-04-14	2.5500	2.6050	2.3800	2.5700	+4.049%	426,258	+296.109%
2025-04-11	2.5000	2.5550	2.4320	2.4700	0.000%	316,270	+312.146%
2025-04-10	2.6600	2.7550	2.4150	2.4700	-8.519%	385,774	+312.146%
2025-04-09	2.5600	2.7600	2.4000	2.7000	+5.469%	1,056,017	+277.037%
2025-04-08	2.7800	2.8900	2.5100	2.5600	-3.030%	645,641	+297.656%
2025-04-07	2.4100	2.6650	2.2150	2.6400	+4.348%	845,715	+285.606%
2025-04-04	2.8600	2.8750	2.4500	2.5300	-7.664%	636,148	+302.372%
2025-04-03	2.9100	2.9700	2.7100	2.7400	-9.272%	775,708	+271.533%
2025-04-02	2.8700	3.0650	2.7900	3.0200	+3.425%	549,020	+237.086%
2025-04-01	2.9200	2.9700	2.7700	2.9200	+0.690%	863,155	+248.630%
2025-03-31	2.9300	2.9800	2.7300	2.9000	-1.024%	1,442,636	+251.034%
2025-03-28	2.9800	3.0200	2.8900	2.9300	+0.342%	714,638	+247.440%
2025-03-27	2.7100	2.9500	2.7050	2.9200	+6.960%	1,305,038	+248.630%
2025-03-26	2.9000	2.9152	2.6900	2.7300	-5.536%	849,368	+272.894%
2025-03-25	3.0200	3.1365	2.7600	2.8900	-4.620%	1,064,277	+252.249%
2025-03-24	3.0900	3.3000	2.9600	3.0300	-0.656%	647,348	+235.974%
2025-03-21	3.0500	3.1400	3.0000	3.0500	-1.294%	500,930	+233.770%
2025-03-20	3.2800	3.3460	3.0505	3.0900	-7.207%	777,310	+229.450%
2025-03-19	3.4000	3.5300	3.3100	3.3300	-1.187%	632,111	+205.706%
2025-03-18	3.5000	3.5600	3.2450	3.3700	-3.714%	1,696,287	+202.077%
2025-03-17	3.5900	3.6000	3.4800	3.5000	-2.778%	1,056,176	+190.857%
2025-03-14	3.7600	3.8050	3.5303	3.6000	-3.743%	456,286	+182.778%
2025-03-13	3.7600	3.7700	3.6050	3.7400	-0.532%	243,190	+172.193%
2025-03-12	3.5900	3.8050	3.5900	3.7600	+5.618%	427,181	+170.745%
2025-03-11	3.6000	3.6100	3.4100	3.5600	-1.111%	612,324	+185.955%
2025-03-10	3.7900	3.7900	3.5500	3.6000	-6.494%	400,047	+182.778%
2025-03-07	3.7700	3.8800	3.6800	3.8500	-0.517%	309,222	+164.416%
2025-03-06	3.9400	4.0100	3.8300	3.8700	-2.764%	385,906	+163.049%
2025-03-05	4.0400	4.1190	3.9200	3.9800	-0.995%	258,431	+155.779%
2025-03-04	4.1400	4.1500	3.8704	4.0200	-2.899%	536,507	+153.234%
2025-03-03	4.4500	4.5100	4.0500	4.1400	-6.546%	387,875	+145.894%
2025-02-28	4.1900	4.4700	4.1900	4.4300	+4.481%	244,649	+129.797%
2025-02-27	4.4500	4.5289	4.2150	4.2400	-4.933%	309,270	+140.094%
2025-02-26	4.2000	4.4800	4.1000	4.4600	+6.699%	421,482	+128.251%
2025-02-25	4.2900	4.3350	4.1000	4.1800	-3.464%	338,418	+143.541%
2025-02-24	4.5400	4.5621	4.2200	4.3300	-4.415%	406,920	+135.104%
2025-02-21	4.7900	4.7900	4.4800	4.5300	-2.160%	357,983	+124.724%
2025-02-20	4.7500	4.7500	4.5100	4.6300	+1.758%	335,508	+119.870%
2025-02-19	4.7700	4.7700	4.4950	4.5500	-4.612%	333,405	+123.736%
2025-02-18	4.6800	4.8000	4.5700	4.7700	+3.471%	436,566	+113.417%
2025-02-14	4.8000	4.8700	4.6100	4.6100	-4.158%	357,547	+120.824%
2025-02-13	5.2800	5.2800	4.7800	4.8100	-1.029%	371,959	+111.642%
2025-02-12	4.7300	5.0400	4.6500	4.8600	+1.674%	332,868	+109.465%
2025-02-11	4.8300	4.8800	4.6500	4.7800	-1.240%	286,555	+112.971%
2025-02-10	4.9500	5.0000	4.7700	4.8400	-1.426%	327,769	+110.331%
2025-02-07	5.0800	5.1300	4.8300	4.9100	-3.725%	366,467	+107.332%
2025-02-06	5.5900	5.5900	5.0300	5.1000	-8.438%	564,340	+99.608%
2025-02-05	5.4500	5.7200	5.4000	5.5700	+1.273%	411,958	+82.765%
2025-02-04	5.1300	5.5435	4.7700	5.5000	+4.962%	813,177	+85.091%
2025-02-03	5.1400	5.3200	4.9600	5.2400	-0.190%	317,876	+94.275%
2025-01-31	5.2100	5.4200	5.1700	5.2500	+0.768%	244,892	+93.905%
2025-01-30	5.1000	5.2300	4.9300	5.2100	+2.964%	333,062	+95.393%
2025-01-29	4.5800	5.1000	4.5601	5.0600	+10.000%	366,895	+101.186%
2025-01-28	4.5400	4.6163	4.4000	4.6000	+1.099%	754,260	+121.304%
2025-01-27	4.7500	4.9099	4.5500	4.5500	-5.405%	624,878	+123.736%
2025-01-24	5.0400	5.0423	4.8000	4.8100	-3.607%	250,251	+111.642%
2025-01-23	4.7800	5.0800	4.5700	4.9900	+3.742%	4,356,828	+104.008%
2025-01-22	4.9300	5.0700	4.7900	4.8100	-2.236%	399,359	+111.642%
2025-01-21	4.9000	4.9450	4.7300	4.9200	+1.027%	216,562	+106.911%
2025-01-17	4.8200	4.9300	4.7100	4.8700	+2.311%	242,556	+109.035%
2025-01-16	4.6600	4.8700	4.4700	4.7600	+2.366%	315,573	+113.866%
2025-01-15	4.7000	4.9400	4.5600	4.6500	-1.483%	191,853	+118.925%
2025-01-14	4.8300	4.9800	4.6900	4.7200	-0.632%	411,998	+115.678%
2025-01-13	4.8100	4.8880	4.5500	4.7500	-3.061%	435,949	+114.316%
2025-01-10	5.1400	5.1582	4.7500	4.9000	-5.950%	476,976	+107.755%
2025-01-08	5.4300	5.4300	5.0000	5.2100	-4.052%	258,938	+95.393%
2025-01-07	5.2700	5.5200	5.2500	5.4300	+4.223%	585,438	+87.477%
2025-01-06	5.2900	5.4299	5.0000	5.2100	-0.573%	425,620	+95.393%
2025-01-03	5.2000	5.3500	5.0600	5.2400	+1.748%	504,560	+94.275%
2025-01-02	4.9200	5.2400	4.8501	5.1500	+5.102%	404,834	+97.670%
2024-12-31	4.9200	4.9500	4.7000	4.9000	+0.204%	287,661	+107.755%
2024-12-30	4.9100	4.9397	4.7500	4.8900	-1.411%	329,187	+108.180%
2024-12-27	5.0100	5.0899	4.7808	4.9600	-0.998%	290,203	+105.242%
2024-12-26	4.3500	5.0850	4.3500	5.0100	+13.605%	472,030	+103.194%
2024-12-24	4.6780	4.6780	4.3400	4.4100	-0.676%	95,148	+130.839%
2024-12-23	4.4100	4.4500	4.3000	4.4400	+1.139%	261,884	+129.279%
2024-12-20	4.2000	4.4500	4.1500	4.3900	+3.783%	353,933	+131.891%
2024-12-19	4.2000	4.3260	4.0800	4.2300	+3.676%	325,376	+140.662%
2024-12-18	4.3800	4.6400	4.0700	4.0800	-8.108%	306,071	+149.510%
2024-12-17	4.4900	4.5600	4.3200	4.4400	-1.114%	269,160	+129.279%
2024-12-16	4.5900	4.7225	4.4700	4.4900	-2.179%	370,012	+126.726%
2024-12-13	4.7500	4.7700	4.4200	4.5900	-1.078%	535,794	+121.786%
2024-12-12	5.0000	5.0000	4.4700	4.6400	-6.073%	512,410	+119.397%
2024-12-11	4.9400	5.2100	4.8900	4.9400	-0.202%	386,307	+106.073%
2024-12-10	5.2300	5.2900	4.9000	4.9500	-1.394%	558,094	+105.657%
2024-12-09	5.1400	5.2300	4.9625	5.0200	-3.089%	480,146	+102.789%
2024-12-06	5.2700	5.4700	5.1300	5.1800	-1.145%	372,910	+96.525%
2024-12-05	5.1600	5.3100	5.1200	5.2400	+1.550%	406,369	+94.275%
2024-12-04	5.4100	5.4500	5.0200	5.1600	-3.551%	338,571	+97.287%
2024-12-03	5.1300	5.5300	4.9000	5.3500	+4.902%	554,537	+90.280%
2024-12-02	5.1200	5.4300	5.0000	5.1000	+1.190%	522,883	+99.608%
2024-11-29	4.9800	5.1117	4.8700	5.0400	+1.002%	192,900	+101.984%
2024-11-27	4.8100	5.0500	4.7000	4.9900	+4.175%	404,709	+104.008%
2024-11-26	4.9000	4.9500	4.7300	4.7900	-1.440%	186,065	+112.526%
2024-11-25	4.9700	4.9800	4.8500	4.8600	-1.018%	274,802	+109.465%
2024-11-22	4.7800	4.9900	4.6800	4.9100	+1.029%	372,532	+107.332%
2024-11-21	5.0000	5.1400	4.8200	4.8600	-2.994%	283,082	+109.465%
2024-11-20	4.9900	5.1350	4.8537	5.0100	+1.212%	294,024	+103.194%
2024-11-19	4.7800	5.0600	4.6600	4.9500	+1.643%	481,860	+105.657%
2024-11-18	5.3600	5.4800	4.7900	4.8700	-7.940%	442,701	+109.035%
2024-11-15	5.6100	5.7400	5.1800	5.2900	-5.536%	441,407	+92.439%
2024-11-14	5.6100	5.7600	5.3500	5.6000	-0.709%	439,616	+81.786%
2024-11-13	5.8000	6.0500	5.6300	5.6400	-3.093%	270,402	+80.496%
2024-11-12	5.9500	6.0500	5.6800	5.8200	-2.349%	351,799	+74.914%
2024-11-11	5.5600	6.1856	5.5600	5.9600	+6.810%	644,945	+70.805%
2024-11-08	5.8400	5.9200	5.5100	5.5800	-2.448%	561,732	+82.437%
2024-11-07	5.7500	6.0300	5.6601	5.7200	-1.549%	234,875	+77.972%
2024-11-06	5.4700	5.8500	5.4000	5.8100	+6.801%	352,398	+75.215%
2024-11-05	5.6500	5.6500	5.3900	5.4400	0.000%	306,866	+87.132%
2024-11-04	5.4000	5.6500	5.3200	5.4400	-1.091%	551,792	+87.132%
2024-11-01	5.4900	5.6300	5.3800	5.5000	+0.365%	249,685	+85.091%
2024-10-31	5.3600	5.5400	5.2261	5.4800	+0.735%	341,738	+85.766%
2024-10-30	5.6800	5.7000	5.4200	5.4400	-4.225%	251,568	+87.132%
2024-10-29	5.6700	5.7500	5.5900	5.6800	+0.888%	470,587	+79.225%
2024-10-28	5.8200	5.9023	5.5600	5.6300	-2.595%	312,198	+80.817%
2024-10-25	5.6600	5.9300	5.5700	5.7800	+4.332%	501,470	+76.125%
2024-10-24	5.3400	5.5400	5.2501	5.5400	+3.358%	343,568	+83.755%
2024-10-23	5.2000	5.5400	5.0800	5.3600	+1.323%	742,607	+89.925%
2024-10-22	4.8700	5.4000	4.8700	5.2900	+8.180%	1,350,095	+92.439%
2024-10-21	4.8700	4.9650	4.7100	4.8900	+0.825%	565,838	+108.180%
2024-10-18	4.8100	4.8800	4.7106	4.8500	+2.321%	198,808	+109.897%
2024-10-17	5.0200	5.1643	4.7100	4.7400	-4.242%	305,479	+114.768%
2024-10-16	4.8500	5.1400	4.8350	4.9500	+2.697%	557,511	+105.657%
2024-10-15	4.7800	4.8900	4.7010	4.8200	+0.837%	164,007	+111.203%
2024-10-14	4.8100	4.8350	4.6507	4.7800	+1.702%	291,303	+112.971%
2024-10-11	4.6500	4.8000	4.6500	4.7000	+0.642%	126,519	+116.596%
2024-10-10	4.7000	4.7300	4.5400	4.6700	-0.638%	164,151	+117.987%
2024-10-09	4.6700	4.7700	4.6100	4.7000	-1.674%	226,644	+116.596%
2024-10-08	4.7500	4.9315	4.7400	4.7800	0.000%	224,516	+112.971%
2024-10-07	4.9600	5.0200	4.7400	4.7800	-3.043%	173,837	+112.971%
2024-10-04	4.9100	5.1000	4.8600	4.9300	+0.612%	265,600	+106.491%
2024-10-03	4.7500	5.1000	4.7100	4.9000	+4.034%	299,284	+107.755%
2024-10-02	4.5700	4.7300	4.5167	4.7100	+2.614%	489,725	+116.136%
2024-10-01	4.8000	4.8250	4.5400	4.5900	-5.361%	422,529	+121.786%
2024-09-30	4.9400	5.0800	4.8100	4.8500	-2.610%	489,740	+109.897%
2024-09-27	4.8700	5.0500	4.8500	4.9800	+2.049%	161,171	+104.418%
2024-09-26	4.9300	5.1400	4.8200	4.8800	-1.414%	288,031	+108.607%
2024-09-25	4.7700	5.0500	4.7350	4.9500	+5.544%	634,306	+105.657%
2024-09-24	4.8100	4.8600	4.5201	4.6900	-2.088%	367,699	+117.058%
2024-09-23	5.0700	5.1200	4.7750	4.7900	-5.709%	281,614	+112.526%
2024-09-20	5.2100	5.4400	4.8200	5.0800	+5.394%	1,468,541	+100.394%
2024-09-19	4.9800	5.1500	4.7101	4.8200	-1.027%	649,994	+111.203%
2024-09-18	5.0000	5.0900	4.8500	4.8700	-2.405%	346,253	+109.035%
2024-09-17	5.1600	5.2300	4.9300	4.9900	-3.107%	221,998	+104.008%
2024-09-16	5.2800	5.3500	5.1500	5.1500	-1.905%	197,093	+97.670%
2024-09-13	5.2700	5.2900	5.0100	5.2500	+0.575%	172,414	+93.905%
2024-09-12	5.1100	5.3000	5.0426	5.2200	+1.556%	201,450	+95.019%
2024-09-11	5.1700	5.2400	4.9800	5.1400	-1.154%	330,035	+98.054%
2024-09-10	5.2800	5.4900	5.1200	5.2000	-2.072%	471,452	+95.769%
2024-09-09	4.9000	5.3400	4.7100	5.3100	+22.069%	1,660,880	+91.714%
2024-09-06	4.3400	4.3700	4.1200	4.3500	-0.458%	592,289	+134.023%
2024-09-05	4.7200	4.7600	4.3300	4.3700	-7.021%	488,695	+132.952%
2024-09-04	4.6900	4.8187	4.6500	4.7000	0.000%	198,582	+116.596%
2024-09-03	4.8000	4.9199	4.6500	4.7000	-1.261%	209,780	+116.596%
2024-08-30	4.7900	4.8400	4.6400	4.7600	+0.211%	291,732	+113.866%
2024-08-29	4.7200	4.8000	4.6700	4.7500	+1.713%	123,533	+114.316%
2024-08-28	4.7400	4.8500	4.6600	4.6700	-2.505%	153,060	+117.987%
2024-08-27	4.7900	4.8400	4.6200	4.7900	+1.915%	285,773	+112.526%
2024-08-26	4.2900	4.7900	4.2900	4.7000	+9.302%	334,249	+116.596%
2024-08-23	4.2600	4.4585	4.1921	4.3000	+1.176%	324,216	+136.744%
2024-08-22	4.3400	4.4299	4.1950	4.2500	-2.299%	251,857	+139.529%
2024-08-21	4.4200	4.5700	4.3400	4.3500	+0.230%	160,392	+134.023%
2024-08-20	4.2800	4.4100	4.2400	4.3400	+1.402%	165,951	+134.562%
2024-08-19	4.2100	4.3800	4.1900	4.2800	+0.943%	288,548	+137.850%
2024-08-16	4.2800	4.3150	4.1500	4.2400	+0.474%	422,319	+140.094%
2024-08-15	4.4000	4.4600	4.2200	4.2200	-2.989%	191,431	+141.232%
2024-08-14	4.3700	4.4500	4.3100	4.3500	+0.230%	87,678	+134.023%
2024-08-13	4.2500	4.4200	4.1500	4.3400	+1.639%	142,792	+134.562%
2024-08-12	4.3300	4.5100	4.1900	4.2700	-1.839%	201,989	+138.407%
2024-08-09	4.2600	4.4793	4.2500	4.3500	+2.353%	204,812	+134.023%
2024-08-08	4.2900	4.4150	4.2500	4.2500	-0.235%	137,901	+139.529%
2024-08-07	4.3900	4.3900	4.1100	4.2600	-0.930%	352,788	+138.967%
2024-08-06	4.5300	4.5800	4.2201	4.3000	-2.273%	264,744	+136.744%
2024-08-05	3.9800	4.4700	3.9800	4.4000	+2.326%	474,925	+131.364%
2024-08-02	4.3900	4.4300	4.1300	4.3000	-2.494%	224,179	+136.744%
2024-08-01	4.6200	4.7100	4.3250	4.4100	-4.026%	158,498	+130.839%
2024-07-31	4.4900	4.7000	4.2700	4.5950	+2.111%	340,801	+121.545%
2024-07-30	4.5500	4.5950	4.4000	4.5000	-1.316%	158,158	+126.222%
2024-07-29	4.6600	4.8000	4.4416	4.5600	-2.564%	136,748	+123.246%
2024-07-26	4.6900	4.9000	4.5800	4.6800	0.000%	200,788	+117.521%
2024-07-25	4.6000	4.7694	4.4300	4.6800	+0.862%	157,142	+117.521%
2024-07-24	4.6600	4.7900	4.4700	4.6400	-0.642%	158,991	+119.397%
2024-07-23	4.6700	4.7800	4.4700	4.6700	0.000%	392,121	+117.987%
2024-07-22	4.5500	4.6700	4.4200	4.6700	+3.319%	204,706	+117.987%
2024-07-19	4.4200	4.5600	4.3800	4.5200	+2.494%	160,067	+125.221%
2024-07-18	4.7100	4.7464	4.2800	4.4100	-4.957%	296,959	+130.839%
2024-07-17	4.9200	5.1199	4.4000	4.6400	-2.929%	559,823	+119.397%
2024-07-16	4.8100	4.8800	4.6800	4.7800	-1.443%	256,821	+112.971%
2024-07-15	4.7000	4.9100	4.5900	4.8500	+3.191%	289,082	+109.897%
2024-07-12	4.2400	4.7200	4.2400	4.7000	+9.813%	497,760	+116.596%
2024-07-11	4.3000	4.4000	4.1400	4.2800	-0.465%	539,438	+137.850%
2024-07-10	4.2100	4.4700	4.1400	4.3000	+1.896%	406,920	+136.744%
2024-07-09	4.1900	4.2900	4.1500	4.2200	+1.687%	153,368	+141.232%
2024-07-08	4.1400	4.3300	4.0700	4.1500	+0.484%	278,412	+145.301%
2024-07-05	4.2100	4.2482	4.0700	4.1300	-0.959%	184,225	+146.489%
2024-07-03	4.2100	4.2350	4.0600	4.1700	-0.950%	114,350	+144.125%
2024-07-02	4.3100	4.4400	4.1600	4.2100	-2.320%	260,473	+141.805%
2024-07-01	4.4600	4.5050	4.2900	4.3100	+0.233%	185,490	+136.195%
2024-06-28	4.0100	4.3500	4.0100	4.3000	+7.232%	356,461	+136.744%
2024-06-27	4.0000	4.1300	3.9300	4.0100	+0.250%	313,279	+153.865%
2024-06-26	3.8600	4.0200	3.8100	4.0000	+3.359%	200,902	+154.500%
2024-06-25	4.2500	4.3900	3.8700	3.8700	-9.155%	551,982	+163.049%
2024-06-24	4.0100	4.3450	3.9611	4.2600	+7.848%	631,132	+138.967%
2024-06-21	3.8000	4.0000	3.7600	3.9500	+4.775%	495,161	+157.722%
2024-06-20	3.9000	3.9300	3.6701	3.7700	-2.835%	654,224	+170.027%
2024-06-18	3.8500	4.0000	3.7850	3.8800	+0.779%	590,978	+162.371%

.dark-mode .djVQ4J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .djVQ4J{ color: #333333; background-color: white; border: 2px solid #333333; }RZLTRezolute, Inc. Common Stock (NV)stock NASDAQ

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