Dark

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

Market Open

May 9, 2025 2:33:14 PM EDT

3.69USD-0.672%(-0.03)351,777

3.69Bid 3.70Ask 0.01Spread

Pre-market

May 8, 2025 9:17:30 AM EDT

3.70USD-0.535%(-0.02)0

After-hours

May 8, 2025 4:00:30 PM EDT

3.72USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	3.840000	3.840000	3.630000	3.69000	-0.806%	351,777	0.000%
2025-05-08	3.610000	3.865000	3.575000	3.72000	+3.047%	587,037	-0.806%
2025-05-07	3.750000	3.840000	3.530000	3.61000	-3.989%	1,164,903	+2.216%
2025-05-06	4.040000	4.070000	3.740000	3.76000	-8.738%	1,208,229	-1.862%
2025-05-05	4.160000	4.200000	3.970000	4.12000	+3.000%	1,166,217	-10.437%
2025-05-02	3.990000	4.040000	3.862000	4.00000	+1.010%	714,276	-7.750%
2025-05-01	3.760000	4.050000	3.610000	3.96000	+5.319%	888,695	-6.818%
2025-04-30	3.810000	3.870000	3.691600	3.76000	-2.591%	457,917	-1.862%
2025-04-29	3.740000	3.870000	3.580000	3.86000	+2.660%	808,578	-4.404%
2025-04-28	3.840000	3.920000	3.640000	3.76000	-2.338%	843,543	-1.862%
2025-04-25	3.920000	3.965000	3.800000	3.85000	-2.778%	686,098	-4.156%
2025-04-24	4.010000	4.270000	3.780000	3.96000	-0.252%	2,921,469	-6.818%
2025-04-23	3.865000	4.290000	3.810000	3.97000	+27.653%	16,931,658	-7.053%
2025-04-22	3.150000	3.315000	3.030000	3.11000	-0.955%	655,280	+18.650%
2025-04-21	2.760000	3.500000	2.750000	3.14000	+14.182%	2,280,848	+17.516%
2025-04-17	2.640000	2.800000	2.630000	2.75000	+4.167%	907,230	+34.182%
2025-04-16	2.570000	2.650000	2.390000	2.64000	+0.763%	683,187	+39.773%
2025-04-15	2.560000	2.660000	2.540000	2.62000	+1.946%	309,288	+40.840%
2025-04-14	2.550000	2.605000	2.380000	2.57000	+4.049%	426,258	+43.580%
2025-04-11	2.500000	2.555000	2.432000	2.47000	0.000%	316,270	+49.393%
2025-04-10	2.660000	2.755000	2.415000	2.47000	-8.519%	385,774	+49.393%
2025-04-09	2.560000	2.760000	2.400000	2.70000	+5.469%	1,056,017	+36.667%
2025-04-08	2.780000	2.890000	2.510000	2.56000	-3.030%	645,641	+44.141%
2025-04-07	2.410000	2.665000	2.215000	2.64000	+4.348%	845,715	+39.773%
2025-04-04	2.860000	2.875000	2.450000	2.53000	-7.664%	636,148	+45.850%
2025-04-03	2.910000	2.970000	2.710000	2.74000	-9.272%	775,708	+34.672%
2025-04-02	2.870000	3.065000	2.790000	3.02000	+3.425%	549,020	+22.185%
2025-04-01	2.920000	2.970000	2.770000	2.92000	+0.690%	863,155	+26.370%
2025-03-31	2.930000	2.980000	2.730000	2.90000	-1.024%	1,442,636	+27.241%
2025-03-28	2.980000	3.020000	2.890000	2.93000	+0.342%	714,638	+25.939%
2025-03-27	2.710000	2.950000	2.705000	2.92000	+6.960%	1,305,038	+26.370%
2025-03-26	2.900000	2.915200	2.690000	2.73000	-5.536%	849,368	+35.165%
2025-03-25	3.020000	3.136500	2.760000	2.89000	-4.620%	1,064,277	+27.682%
2025-03-24	3.090000	3.300000	2.960000	3.03000	-0.656%	647,348	+21.782%
2025-03-21	3.050000	3.140000	3.000000	3.05000	-1.294%	500,930	+20.984%
2025-03-20	3.280000	3.346000	3.050500	3.09000	-7.207%	777,310	+19.417%
2025-03-19	3.400000	3.530000	3.310000	3.33000	-1.187%	632,111	+10.811%
2025-03-18	3.500000	3.560000	3.245000	3.37000	-3.714%	1,696,287	+9.496%
2025-03-17	3.590000	3.600000	3.480000	3.50000	-2.778%	1,056,176	+5.429%
2025-03-14	3.760000	3.805000	3.530300	3.60000	-3.743%	456,286	+2.500%
2025-03-13	3.760000	3.770000	3.605000	3.74000	-0.532%	243,190	-1.337%
2025-03-12	3.590000	3.805000	3.590000	3.76000	+5.618%	427,181	-1.862%
2025-03-11	3.600000	3.610000	3.410000	3.56000	-1.111%	612,324	+3.652%
2025-03-10	3.790000	3.790000	3.550000	3.60000	-6.494%	400,047	+2.500%
2025-03-07	3.770000	3.880000	3.680000	3.85000	-0.517%	309,222	-4.156%
2025-03-06	3.940000	4.010000	3.830000	3.87000	-2.764%	385,906	-4.651%
2025-03-05	4.040000	4.119000	3.920000	3.98000	-0.995%	258,431	-7.286%
2025-03-04	4.140000	4.150000	3.870400	4.02000	-2.899%	536,507	-8.209%
2025-03-03	4.450000	4.510000	4.050000	4.14000	-6.546%	387,875	-10.870%
2025-02-28	4.190000	4.470000	4.190000	4.43000	+4.481%	244,649	-16.704%
2025-02-27	4.450000	4.528900	4.215000	4.24000	-4.933%	309,270	-12.972%
2025-02-26	4.200000	4.480000	4.100000	4.46000	+6.699%	421,482	-17.265%
2025-02-25	4.290000	4.335000	4.100000	4.18000	-3.464%	338,418	-11.722%
2025-02-24	4.540000	4.562100	4.220000	4.33000	-4.415%	406,920	-14.781%
2025-02-21	4.790000	4.790000	4.480000	4.53000	-2.160%	357,983	-18.543%
2025-02-20	4.750000	4.750000	4.510000	4.63000	+1.758%	335,508	-20.302%
2025-02-19	4.770000	4.770000	4.495000	4.55000	-4.612%	333,405	-18.901%
2025-02-18	4.680000	4.800000	4.570000	4.77000	+3.471%	436,566	-22.642%
2025-02-14	4.800000	4.870000	4.610000	4.61000	-4.158%	357,547	-19.957%
2025-02-13	5.280000	5.280000	4.780000	4.81000	-1.029%	371,959	-23.285%
2025-02-12	4.730000	5.040000	4.650000	4.86000	+1.674%	332,868	-24.074%
2025-02-11	4.830000	4.880000	4.650000	4.78000	-1.240%	286,555	-22.803%
2025-02-10	4.950000	5.000000	4.770000	4.84000	-1.426%	327,769	-23.760%
2025-02-07	5.080000	5.130000	4.830000	4.91000	-3.725%	366,467	-24.847%
2025-02-06	5.590000	5.590000	5.030000	5.10000	-8.438%	564,340	-27.647%
2025-02-05	5.450000	5.720000	5.400000	5.57000	+1.273%	411,958	-33.752%
2025-02-04	5.130000	5.543500	4.770000	5.50000	+4.962%	813,177	-32.909%
2025-02-03	5.140000	5.320000	4.960000	5.24000	-0.190%	317,876	-29.580%
2025-01-31	5.210000	5.420000	5.170000	5.25000	+0.768%	244,892	-29.714%
2025-01-30	5.100000	5.230000	4.930000	5.21000	+2.964%	333,062	-29.175%
2025-01-29	4.580000	5.100000	4.560100	5.06000	+10.000%	366,895	-27.075%
2025-01-28	4.540000	4.616300	4.400000	4.60000	+1.099%	754,260	-19.783%
2025-01-27	4.750000	4.909900	4.550000	4.55000	-5.405%	624,878	-18.901%
2025-01-24	5.040000	5.042300	4.800000	4.81000	-3.607%	250,251	-23.285%
2025-01-23	4.780000	5.080000	4.570000	4.99000	+3.742%	4,356,828	-26.052%
2025-01-22	4.930000	5.070000	4.790000	4.81000	-2.236%	399,359	-23.285%
2025-01-21	4.900000	4.945000	4.730000	4.92000	+1.027%	216,562	-25.000%
2025-01-17	4.820000	4.930000	4.710000	4.87000	+2.311%	242,556	-24.230%
2025-01-16	4.660000	4.870000	4.470000	4.76000	+2.366%	315,573	-22.479%
2025-01-15	4.700000	4.940000	4.560000	4.65000	-1.483%	191,853	-20.645%
2025-01-14	4.830000	4.980000	4.690000	4.72000	-0.632%	411,998	-21.822%
2025-01-13	4.810000	4.888000	4.550000	4.75000	-3.061%	435,949	-22.316%
2025-01-10	5.140000	5.158200	4.750000	4.90000	-5.950%	476,976	-24.694%
2025-01-08	5.430000	5.430000	5.000000	5.21000	-4.052%	258,938	-29.175%
2025-01-07	5.270000	5.520000	5.250000	5.43000	+4.223%	585,438	-32.044%
2025-01-06	5.290000	5.429900	5.000000	5.21000	-0.573%	425,620	-29.175%
2025-01-03	5.200000	5.350000	5.060000	5.24000	+1.748%	504,560	-29.580%
2025-01-02	4.920000	5.240000	4.850100	5.15000	+5.102%	404,834	-28.350%
2024-12-31	4.920000	4.950000	4.700000	4.90000	+0.204%	287,661	-24.694%
2024-12-30	4.910000	4.939700	4.750000	4.89000	-1.411%	329,187	-24.540%
2024-12-27	5.010000	5.089900	4.780800	4.96000	-0.998%	290,203	-25.605%
2024-12-26	4.350000	5.085000	4.350000	5.01000	+13.605%	472,030	-26.347%
2024-12-24	4.678000	4.678000	4.340000	4.41000	-0.676%	95,148	-16.327%
2024-12-23	4.410000	4.450000	4.300000	4.44000	+1.139%	261,884	-16.892%
2024-12-20	4.200000	4.450000	4.150000	4.39000	+3.783%	353,933	-15.945%
2024-12-19	4.200000	4.326000	4.080000	4.23000	+3.676%	325,376	-12.766%
2024-12-18	4.380000	4.640000	4.070000	4.08000	-8.108%	306,071	-9.559%
2024-12-17	4.490000	4.560000	4.320000	4.44000	-1.114%	269,160	-16.892%
2024-12-16	4.590000	4.722500	4.470000	4.49000	-2.179%	370,012	-17.817%
2024-12-13	4.750000	4.770000	4.420000	4.59000	-1.078%	535,794	-19.608%
2024-12-12	5.000000	5.000000	4.470000	4.64000	-6.073%	512,410	-20.474%
2024-12-11	4.940000	5.210000	4.890000	4.94000	-0.202%	386,307	-25.304%
2024-12-10	5.230000	5.290000	4.900000	4.95000	-1.394%	558,094	-25.455%
2024-12-09	5.140000	5.230000	4.962500	5.02000	-3.089%	480,146	-26.494%
2024-12-06	5.270000	5.470000	5.130000	5.18000	-1.145%	372,910	-28.764%
2024-12-05	5.160000	5.310000	5.120000	5.24000	+1.550%	406,369	-29.580%
2024-12-04	5.410000	5.450000	5.020000	5.16000	-3.551%	338,571	-28.488%
2024-12-03	5.130000	5.530000	4.900000	5.35000	+4.902%	554,537	-31.028%
2024-12-02	5.120000	5.430000	5.000000	5.10000	+1.190%	522,883	-27.647%
2024-11-29	4.980000	5.111700	4.870000	5.04000	+1.002%	192,900	-26.786%
2024-11-27	4.810000	5.050000	4.700000	4.99000	+4.175%	404,709	-26.052%
2024-11-26	4.900000	4.950000	4.730000	4.79000	-1.440%	186,065	-22.965%
2024-11-25	4.970000	4.980000	4.850000	4.86000	-1.018%	274,802	-24.074%
2024-11-22	4.780000	4.990000	4.680000	4.91000	+1.029%	372,532	-24.847%
2024-11-21	5.000000	5.140000	4.820000	4.86000	-2.994%	283,082	-24.074%
2024-11-20	4.990000	5.135000	4.853700	5.01000	+1.212%	294,024	-26.347%
2024-11-19	4.780000	5.060000	4.660000	4.95000	+1.643%	481,860	-25.455%
2024-11-18	5.360000	5.480000	4.790000	4.87000	-7.940%	442,701	-24.230%
2024-11-15	5.610000	5.740000	5.180000	5.29000	-5.536%	441,407	-30.246%
2024-11-14	5.610000	5.760000	5.350000	5.60000	-0.709%	439,616	-34.107%
2024-11-13	5.800000	6.050000	5.630000	5.64000	-3.093%	270,402	-34.574%
2024-11-12	5.950000	6.050000	5.680000	5.82000	-2.349%	351,799	-36.598%
2024-11-11	5.560000	6.185600	5.560000	5.96000	+6.810%	644,945	-38.087%
2024-11-08	5.840000	5.920000	5.510000	5.58000	-2.448%	561,732	-33.871%
2024-11-07	5.750000	6.030000	5.660100	5.72000	-1.549%	234,875	-35.490%
2024-11-06	5.470000	5.850000	5.400000	5.81000	+6.801%	352,398	-36.489%
2024-11-05	5.650000	5.650000	5.390000	5.44000	0.000%	306,866	-32.169%
2024-11-04	5.400000	5.650000	5.320000	5.44000	-1.091%	551,792	-32.169%
2024-11-01	5.490000	5.630000	5.380000	5.50000	+0.365%	249,685	-32.909%
2024-10-31	5.360000	5.540000	5.226100	5.48000	+0.735%	341,738	-32.664%
2024-10-30	5.680000	5.700000	5.420000	5.44000	-4.225%	251,568	-32.169%
2024-10-29	5.670000	5.750000	5.590000	5.68000	+0.888%	470,587	-35.035%
2024-10-28	5.820000	5.902300	5.560000	5.63000	-2.595%	312,198	-34.458%
2024-10-25	5.660000	5.930000	5.570000	5.78000	+4.332%	501,470	-36.159%
2024-10-24	5.340000	5.540000	5.250100	5.54000	+3.358%	343,568	-33.394%
2024-10-23	5.200000	5.540000	5.080000	5.36000	+1.323%	742,607	-31.157%
2024-10-22	4.870000	5.400000	4.870000	5.29000	+8.180%	1,350,095	-30.246%
2024-10-21	4.870000	4.965000	4.710000	4.89000	+0.825%	565,838	-24.540%
2024-10-18	4.810000	4.880000	4.710600	4.85000	+2.321%	198,808	-23.918%
2024-10-17	5.020000	5.164300	4.710000	4.74000	-4.242%	305,479	-22.152%
2024-10-16	4.850000	5.140000	4.835000	4.95000	+2.697%	557,511	-25.455%
2024-10-15	4.780000	4.890000	4.701000	4.82000	+0.837%	164,007	-23.444%
2024-10-14	4.810000	4.835000	4.650700	4.78000	+1.702%	291,303	-22.803%
2024-10-11	4.650000	4.800000	4.650000	4.70000	+0.642%	126,519	-21.489%
2024-10-10	4.700000	4.730000	4.540000	4.67000	-0.638%	164,151	-20.985%
2024-10-09	4.670000	4.770000	4.610000	4.70000	-1.674%	226,644	-21.489%
2024-10-08	4.750000	4.931500	4.740000	4.78000	0.000%	224,516	-22.803%
2024-10-07	4.960000	5.020000	4.740000	4.78000	-3.043%	173,837	-22.803%
2024-10-04	4.910000	5.100000	4.860000	4.93000	+0.612%	265,600	-25.152%
2024-10-03	4.750000	5.100000	4.710000	4.90000	+4.034%	299,284	-24.694%
2024-10-02	4.570000	4.730000	4.516700	4.71000	+2.614%	489,725	-21.656%
2024-10-01	4.800000	4.825000	4.540000	4.59000	-5.361%	422,529	-19.608%
2024-09-30	4.940000	5.080000	4.810000	4.85000	-2.610%	489,740	-23.918%
2024-09-27	4.870000	5.050000	4.850000	4.98000	+2.049%	161,171	-25.904%
2024-09-26	4.930000	5.140000	4.820000	4.88000	-1.414%	288,031	-24.385%
2024-09-25	4.770000	5.050000	4.735000	4.95000	+5.544%	634,306	-25.455%
2024-09-24	4.810000	4.860000	4.520100	4.69000	-2.088%	367,699	-21.322%
2024-09-23	5.070000	5.120000	4.775000	4.79000	-5.709%	281,614	-22.965%
2024-09-20	5.210000	5.440000	4.820000	5.08000	+5.394%	1,468,541	-27.362%
2024-09-19	4.980000	5.150000	4.710100	4.82000	-1.027%	649,994	-23.444%
2024-09-18	5.000000	5.090000	4.850000	4.87000	-2.405%	346,253	-24.230%
2024-09-17	5.160000	5.230000	4.930000	4.99000	-3.107%	221,998	-26.052%
2024-09-16	5.280000	5.350000	5.150000	5.15000	-1.905%	197,093	-28.350%
2024-09-13	5.270000	5.290000	5.010000	5.25000	+0.575%	172,414	-29.714%
2024-09-12	5.110000	5.300000	5.042600	5.22000	+1.556%	201,450	-29.310%
2024-09-11	5.170000	5.240000	4.980000	5.14000	-1.154%	330,035	-28.210%
2024-09-10	5.280000	5.490000	5.120000	5.20000	-2.072%	471,452	-29.038%
2024-09-09	4.900000	5.340000	4.710000	5.31000	+22.069%	1,660,880	-30.508%
2024-09-06	4.340000	4.370000	4.120000	4.35000	-0.458%	592,289	-15.172%
2024-09-05	4.720000	4.760000	4.330000	4.37000	-7.021%	488,695	-15.561%
2024-09-04	4.690000	4.818700	4.650000	4.70000	0.000%	198,582	-21.489%
2024-09-03	4.800000	4.919900	4.650000	4.70000	-1.261%	209,780	-21.489%
2024-08-30	4.790000	4.840000	4.640000	4.76000	+0.211%	291,732	-22.479%
2024-08-29	4.720000	4.800000	4.670000	4.75000	+1.713%	123,533	-22.316%
2024-08-28	4.740000	4.850000	4.660000	4.67000	-2.505%	153,060	-20.985%
2024-08-27	4.790000	4.840000	4.620000	4.79000	+1.915%	285,773	-22.965%
2024-08-26	4.290000	4.790000	4.290000	4.70000	+9.302%	334,249	-21.489%
2024-08-23	4.260000	4.458500	4.192100	4.30000	+1.176%	324,216	-14.186%
2024-08-22	4.340000	4.429900	4.195000	4.25000	-2.299%	251,857	-13.176%
2024-08-21	4.420000	4.570000	4.340000	4.35000	+0.230%	160,392	-15.172%
2024-08-20	4.280000	4.410000	4.240000	4.34000	+1.402%	165,951	-14.977%
2024-08-19	4.210000	4.380000	4.190000	4.28000	+0.943%	288,548	-13.785%
2024-08-16	4.280000	4.315000	4.150000	4.24000	+0.474%	422,319	-12.972%
2024-08-15	4.400000	4.460000	4.220000	4.22000	-2.989%	191,431	-12.559%
2024-08-14	4.370000	4.450000	4.310000	4.35000	+0.230%	87,678	-15.172%
2024-08-13	4.250000	4.420000	4.150000	4.34000	+1.639%	142,792	-14.977%
2024-08-12	4.330000	4.510000	4.190000	4.27000	-1.839%	201,989	-13.583%
2024-08-09	4.260000	4.479300	4.250000	4.35000	+2.353%	204,812	-15.172%
2024-08-08	4.290000	4.415000	4.250000	4.25000	-0.235%	137,901	-13.176%
2024-08-07	4.390000	4.390000	4.110000	4.26000	-0.930%	352,788	-13.380%
2024-08-06	4.530000	4.580000	4.220100	4.30000	-2.273%	264,744	-14.186%
2024-08-05	3.980000	4.470000	3.980000	4.40000	+2.326%	474,925	-16.136%
2024-08-02	4.390000	4.430000	4.130000	4.30000	-2.494%	224,179	-14.186%
2024-08-01	4.620000	4.710000	4.325000	4.41000	-4.026%	158,498	-16.327%
2024-07-31	4.490000	4.700000	4.270000	4.59500	+2.111%	340,801	-19.695%
2024-07-30	4.550000	4.595000	4.400000	4.50000	-1.316%	158,158	-18.000%
2024-07-29	4.660000	4.800000	4.441600	4.56000	-2.564%	136,748	-19.079%
2024-07-26	4.690000	4.900000	4.580000	4.68000	0.000%	200,788	-21.154%
2024-07-25	4.600000	4.769400	4.430000	4.68000	+0.862%	157,142	-21.154%
2024-07-24	4.660000	4.790000	4.470000	4.64000	-0.642%	158,991	-20.474%
2024-07-23	4.670000	4.780000	4.470000	4.67000	0.000%	392,121	-20.985%
2024-07-22	4.550000	4.670000	4.420000	4.67000	+3.319%	204,706	-20.985%
2024-07-19	4.420000	4.560000	4.380000	4.52000	+2.494%	160,067	-18.363%
2024-07-18	4.710000	4.746400	4.280000	4.41000	-4.957%	296,959	-16.327%
2024-07-17	4.920000	5.119900	4.400000	4.64000	-2.929%	559,823	-20.474%
2024-07-16	4.810000	4.880000	4.680000	4.78000	-1.443%	256,821	-22.803%
2024-07-15	4.700000	4.910000	4.590000	4.85000	+3.191%	289,082	-23.918%
2024-07-12	4.240000	4.720000	4.240000	4.70000	+9.813%	497,760	-21.489%
2024-07-11	4.300000	4.400000	4.140000	4.28000	-0.465%	539,438	-13.785%
2024-07-10	4.210000	4.470000	4.140000	4.30000	+1.896%	406,920	-14.186%
2024-07-09	4.190000	4.290000	4.150000	4.22000	+1.687%	153,368	-12.559%
2024-07-08	4.140000	4.330000	4.070000	4.15000	+0.484%	278,412	-11.084%
2024-07-05	4.210000	4.248200	4.070000	4.13000	-0.959%	184,225	-10.654%
2024-07-03	4.210000	4.235000	4.060000	4.17000	-0.950%	114,350	-11.511%
2024-07-02	4.310000	4.440000	4.160000	4.21000	-2.320%	260,473	-12.352%
2024-07-01	4.460000	4.505000	4.290000	4.31000	+0.233%	185,490	-14.385%
2024-06-28	4.010000	4.350000	4.010000	4.30000	+7.232%	356,461	-14.186%
2024-06-27	4.000000	4.130000	3.930000	4.01000	+0.250%	313,279	-7.980%
2024-06-26	3.860000	4.020000	3.810000	4.00000	+3.359%	200,902	-7.750%
2024-06-25	4.250000	4.390000	3.870000	3.87000	-9.155%	551,982	-4.651%
2024-06-24	4.010000	4.345000	3.961100	4.26000	+7.848%	631,132	-13.380%
2024-06-21	3.800000	4.000000	3.760000	3.95000	+4.775%	495,161	-6.582%
2024-06-20	3.900000	3.930000	3.670100	3.77000	-2.835%	654,224	-2.122%
2024-06-18	3.850000	4.000000	3.785000	3.88000	+0.779%	590,978	-4.897%
2024-06-17	3.980000	4.090000	3.840000	3.85000	-2.532%	826,207	-4.156%
2024-06-14	3.900000	4.111600	3.850000	3.95000	-23.450%	4,315,000	-6.582%
2024-06-13	5.430000	5.452100	5.050000	5.16000	-5.839%	587,167	-28.488%
2024-06-12	5.380000	5.590000	5.190000	5.48000	+2.622%	277,558	-32.664%
2024-06-11	5.430000	5.430000	4.750000	5.34000	-1.838%	357,990	-30.899%
2024-06-10	5.640000	5.920000	5.250000	5.44000	-4.895%	782,161	-32.169%
2024-06-07	5.550000	5.720000	5.160000	5.72000	+2.326%	1,060,935	-35.490%
2024-06-06	5.830000	5.884500	5.240000	5.59000	-3.454%	549,897	-33.989%
2024-06-05	4.660000	6.099900	4.580000	5.79000	+24.516%	1,435,485	-36.269%
2024-06-04	4.260000	4.726000	4.120000	4.65000	+13.139%	552,941	-20.645%
2024-06-03	4.020000	4.180000	3.851400	4.11000	+1.985%	447,445	-10.219%
2024-05-31	4.140000	4.170000	3.950000	4.03000	-2.892%	265,759	-8.437%
2024-05-30	4.160000	4.400000	3.940000	4.15000	+0.484%	1,230,032	-11.084%
2024-05-29	3.680000	4.220000	3.550000	4.13000	+11.924%	695,443	-10.654%
2024-05-28	3.620000	3.720000	3.400000	3.69000	+3.652%	751,801	0.000%
2024-05-24	3.040000	3.580000	3.000000	3.56000	+16.340%	923,912	+3.652%
2024-05-23	2.730000	3.120000	2.660000	3.06000	+8.897%	1,214,133	+20.588%
2024-05-22	3.620000	3.720000	2.580000	2.81000	-6.333%	9,339,151	+31.317%
2024-05-21	2.890000	3.299900	2.820000	3.00000	+6.762%	3,855,755	+23.000%
2024-05-20	2.640000	2.880000	2.640000	2.81000	+6.439%	172,896	+31.317%
2024-05-17	2.550000	2.730700	2.510000	2.64000	+3.125%	213,986	+39.773%
2024-05-16	2.650000	2.700000	2.480000	2.56000	-3.396%	249,461	+44.141%
2024-05-15	2.620000	2.750000	2.610000	2.65000	-1.119%	149,421	+39.245%
2024-05-14	2.840000	2.970000	2.624500	2.68000	-5.965%	124,603	+37.687%
2024-05-13	3.030000	3.030000	2.820000	2.85000	-4.682%	228,277	+29.474%
2024-05-10	2.950000	3.030000	2.850000	2.99000	+4.912%	121,142	+23.411%
2024-05-09	2.930000	3.000000	2.770000	2.85000	-2.397%	162,563	+29.474%
2024-05-08	2.840000	3.010000	2.840000	2.92000	+1.389%	60,731	+26.370%
2024-05-07	3.260000	3.260000	2.800100	2.88000	-11.927%	292,416	+28.125%
2024-05-06	3.470000	3.560000	2.930000	3.27000	-1.208%	406,757	+12.844%
2024-05-03	2.980000	3.380000	2.980000	3.31000	+11.448%	335,692	+11.480%
2024-05-02	2.770000	3.094000	2.770000	2.97000	+7.609%	127,106	+24.242%
2024-05-01	2.640000	2.850000	2.600000	2.76000	+2.985%	107,039	+33.696%
2024-04-30	2.590000	2.740000	2.570000	2.68000	+2.682%	193,438	+37.687%
2024-04-29	2.680000	2.770000	2.560000	2.61000	-1.880%	189,571	+41.379%
2024-04-26	2.650000	2.710100	2.535000	2.66000	+2.308%	203,470	+38.722%
2024-04-25	2.890000	2.890000	2.500000	2.60000	-10.035%	455,095	+41.923%
2024-04-24	2.860000	3.020000	2.750000	2.89000	+1.049%	343,913	+27.682%
2024-04-23	3.650000	3.679200	2.670000	2.86000	-19.209%	940,007	+29.021%
2024-04-22	3.450000	3.690000	3.380100	3.54000	+3.207%	333,631	+4.237%
2024-04-19	3.310000	3.599300	3.310000	3.43000	+3.939%	342,980	+7.580%
2024-04-18	3.350000	3.487200	3.240000	3.30000	+1.852%	282,184	+11.818%
2024-04-17	3.420000	3.500000	3.000000	3.24000	-4.706%	426,107	+13.889%
2024-04-16	3.020000	3.627600	3.000000	3.40000	+10.390%	618,095	+8.529%
2024-04-15	2.800000	3.490000	2.800000	3.08000	+14.074%	782,714	+19.805%
2024-04-12	2.650000	2.749200	2.510000	2.70000	+3.846%	255,734	+36.667%
2024-04-11	2.460000	2.651200	2.400100	2.60000	+7.438%	185,905	+41.923%
2024-04-10	2.460000	2.490000	2.310100	2.42000	-3.200%	79,781	+52.479%
2024-04-09	2.530000	2.620000	2.430600	2.50000	-1.186%	181,672	+47.600%
2024-04-08	2.370000	2.532700	2.370000	2.53000	+7.203%	198,107	+45.850%
2024-04-05	2.330000	2.380000	2.316800	2.36000	+2.165%	50,931	+56.356%
2024-04-04	2.450000	2.460000	2.221600	2.31000	-2.941%	128,922	+59.740%
2024-04-03	2.350000	2.400000	2.280000	2.38000	+3.930%	142,362	+55.042%
2024-04-02	2.510000	2.510000	2.220000	2.29000	-5.372%	129,283	+61.135%
2024-04-01	2.680000	2.730000	2.260000	2.42000	-5.098%	352,471	+52.479%
2024-03-28	2.270000	2.690000	2.210000	2.55000	+13.839%	597,958	+44.706%
2024-03-27	2.130000	2.390000	2.100100	2.24000	+5.660%	460,767	+64.732%
2024-03-26	1.910000	2.230000	1.910000	2.12000	+12.169%	249,146	+74.057%
2024-03-25	1.990000	2.025000	1.885000	1.89000	-5.500%	144,819	+95.238%
2024-03-22	1.960000	2.079900	1.940000	2.00000	+4.167%	252,893	+84.500%
2024-03-21	1.900000	2.080000	1.850000	1.92000	+0.524%	264,105	+92.188%
2024-03-20	1.920000	1.970000	1.760000	1.91000	+0.526%	223,615	+93.194%
2024-03-19	1.760000	2.000000	1.740000	1.90000	+6.145%	389,605	+94.211%
2024-03-18	1.810000	1.940000	1.680000	1.79000	+0.562%	315,308	+106.145%
2024-03-15	1.830000	1.850000	1.660000	1.78000	-2.198%	356,753	+107.303%
2024-03-14	1.900000	1.957200	1.750000	1.82000	-5.208%	219,782	+102.747%
2024-03-13	1.900000	2.000000	1.870000	1.92000	-1.538%	156,237	+92.188%
2024-03-12	2.000000	2.050000	1.910000	1.95000	-2.500%	139,907	+89.231%
2024-03-11	1.990000	2.140000	1.935000	2.00000	+5.263%	326,773	+84.500%
2024-03-08	1.830000	2.050000	1.830000	1.90000	+4.972%	311,506	+94.211%
2024-03-07	1.860000	1.970000	1.800000	1.81000	+0.836%	163,977	+103.867%
2024-03-06	1.850000	1.950000	1.770000	1.79500	+0.843%	122,508	+105.571%
2024-03-05	1.880000	1.890100	1.751000	1.78000	-7.292%	142,783	+107.303%
2024-03-04	1.830000	1.940000	1.780000	1.92000	+6.667%	206,087	+92.188%
2024-03-01	1.640000	1.950000	1.640000	1.80000	+9.091%	274,694	+105.000%
2024-02-29	1.620000	1.680000	1.594100	1.65000	+1.852%	2,528,031	+123.636%
2024-02-28	1.680000	1.700000	1.570000	1.62000	-4.142%	1,421,944	+127.778%
2024-02-27	1.700000	1.730000	1.610000	1.69000	+3.049%	184,909	+118.343%
2024-02-26	1.720000	1.770000	1.595900	1.64000	-4.651%	155,198	+125.000%
2024-02-23	1.580000	1.840000	1.580000	1.72000	+7.500%	384,943	+114.535%
2024-02-22	1.490000	1.620000	1.490000	1.60000	+8.844%	552,971	+130.625%
2024-02-21	1.450000	1.560000	1.450000	1.47000	+1.379%	282,367	+151.020%
2024-02-20	1.500000	1.560000	1.410000	1.45000	+7.407%	532,863	+154.483%
2024-02-16	1.260000	1.410000	1.240000	1.35000	+11.570%	743,991	+173.333%
2024-02-15	1.240000	1.254200	1.130000	1.21000	-2.419%	270,415	+204.959%
2024-02-14	1.070000	1.240000	1.060000	1.24000	+13.761%	530,616	+197.581%
2024-02-13	1.190000	1.190000	1.050100	1.09000	-4.386%	68,619	+238.532%
2024-02-12	1.080000	1.140000	1.040000	1.14000	+7.547%	193,838	+223.684%
2024-02-09	1.003100	1.060000	1.000000	1.06000	+6.000%	124,623	+248.113%
2024-02-08	1.030000	1.080000	0.980000	1.00000	-4.762%	35,020	+269.000%
2024-02-07	1.040000	1.080000	0.932000	1.05000	+1.942%	186,023	+251.429%
2024-02-06	0.990000	1.050000	0.960100	1.03000	+6.438%	120,761	+258.252%
2024-02-05	1.010000	1.010000	0.919900	0.96770	-7.838%	155,820	+281.317%
2024-02-02	0.960000	1.050000	0.945800	1.05000	+6.061%	159,467	+251.429%
2024-02-01	1.110000	1.170000	0.960000	0.99000	-10.000%	229,580	+272.727%
2024-01-31	1.130000	1.200000	1.060000	1.10000	-5.983%	45,446	+235.455%
2024-01-30	1.200000	1.200000	1.122400	1.17000	+5.405%	66,601	+215.385%
2024-01-29	1.170000	1.170000	1.015000	1.11000	+0.909%	938,265	+232.432%
2024-01-26	1.200000	1.200000	1.040000	1.10000	-1.786%	2,818,514	+235.455%
2024-01-25	1.085000	1.169900	1.040000	1.12000	+3.226%	42,312	+229.464%
2024-01-24	1.050000	1.100000	1.040000	1.08500	+6.373%	33,936	+240.092%
2024-01-23	1.000000	1.090000	0.994400	1.02000	+4.082%	187,483	+261.765%
2024-01-22	0.979900	1.006900	0.950000	0.98000	-1.990%	35,068	+276.531%
2024-01-19	0.980000	1.120000	0.950000	0.99990	-0.010%	71,511	+269.037%
2024-01-18	1.060000	1.060000	0.959900	1.00000	+5.252%	20,185	+269.000%
2024-01-17	1.079900	1.080000	0.900000	0.95010	-5.931%	26,259	+288.380%
2024-01-16	0.990000	1.098300	0.990000	1.01000	+1.121%	29,046	+265.347%
2024-01-12	1.000000	1.046900	0.980000	0.99880	-3.029%	75,363	+269.443%
2024-01-11	1.200000	1.250000	1.030000	1.03000	-12.712%	61,249	+258.252%
2024-01-10	1.170000	1.220000	1.140100	1.18000	+4.425%	36,776	+212.712%
2024-01-09	1.120000	1.140000	1.073800	1.13000	+9.709%	15,556	+226.549%
2024-01-08	0.957600	1.060000	0.935500	1.03000	+7.561%	13,759	+258.252%
2024-01-05	0.990000	1.036300	0.940000	0.95760	-2.156%	18,588	+285.338%
2024-01-04	1.020000	1.060000	0.940000	0.97870	-2.130%	30,888	+277.031%
2024-01-03	1.100000	1.100000	0.980000	1.00000	-1.478%	56,127	+269.000%
2024-01-02	0.970000	1.020000	0.962300	1.01500	+2.267%	109,957	+263.547%
2023-12-29	0.960000	1.019900	0.934500	0.99250	+0.374%	23,323	+271.788%
2023-12-28	1.000000	1.057100	0.975000	0.98880	+3.000%	30,895	+273.180%
2023-12-27	0.900000	1.090000	0.900000	0.96000	+6.667%	557,292	+284.375%
2023-12-26	0.910000	0.910000	0.879999	0.90000	0.000%	42,274	+310.000%
2023-12-22	0.900000	0.905000	0.900000	0.90000	+0.078%	60,021	+310.000%
2023-12-21	0.920000	0.940000	0.858200	0.89930	-0.078%	106,080	+310.319%
2023-12-20	0.990000	1.000000	0.891100	0.90000	+1.960%	44,675	+310.000%
2023-12-19	0.970000	0.970000	0.882700	0.88270	+0.307%	80,081	+318.036%
2023-12-18	0.880000	0.955300	0.880000	0.88000	+3.529%	115,230	+319.318%
2023-12-15	0.811400	0.900000	0.811300	0.85000	-3.178%	63,930	+334.118%
2023-12-14	0.940000	0.940000	0.877900	0.87790	-3.559%	90,108	+320.321%
2023-12-13	0.899899	0.910300	0.760000	0.91030	+8.369%	832,871	+305.361%
2023-12-12	0.770000	0.930000	0.770000	0.84000	-1.176%	142,163	+339.286%
2023-12-11	0.930000	0.930000	0.827700	0.85000	-1.163%	5,707	+334.118%
2023-12-08	0.930000	0.940000	0.806301	0.86000	-6.522%	9,661	+329.070%
2023-12-07	0.850000	0.933900	0.850000	0.92000	+3.697%	60,857	+301.087%
2023-12-06	0.861400	0.920000	0.800200	0.88720	+3.199%	29,527	+315.915%
2023-12-05	0.830000	0.860000	0.830000	0.85970	+6.788%	30,439	+329.219%
2023-12-04	0.814000	0.860000	0.783000	0.80505	-0.192%	33,001	+358.357%
2023-12-01	0.819000	0.820000	0.744000	0.80660	+4.482%	54,339	+357.476%
2023-11-30	0.720000	0.801599	0.720000	0.77200	+4.607%	51,820	+377.979%
2023-11-29	0.774800	0.800000	0.730900	0.73800	-3.022%	20,654	+400.000%
2023-11-28	0.813500	0.813500	0.761000	0.76100	-1.781%	8,242	+384.888%
2023-11-27	0.787500	0.800000	0.774800	0.77480	+0.623%	33,621	+376.252%
2023-11-24	0.800000	0.800000	0.756400	0.77000	+0.352%	99,206	+379.221%
2023-11-22	0.800000	0.800000	0.756800	0.76730	-4.612%	72,892	+380.907%
2023-11-21	0.820000	0.825000	0.732800	0.80440	+7.239%	49,680	+358.727%
2023-11-20	0.783900	0.800000	0.750000	0.75010	-8.278%	66,020	+391.934%
2023-11-17	0.800500	0.836600	0.755000	0.81780	+1.150%	59,102	+351.211%
2023-11-16	0.740000	0.829900	0.739001	0.80850	+7.656%	28,965	+356.401%

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

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