Dark

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

At Close

Jul 28, 2026 3:59:59 PM EDT

4.91USD-0.708%(-0.03)980,041

4.89Bid 5.59Ask 0.70Spread

Pre-market

Jul 27, 2026 9:27:30 AM EDT

4.90USD-1.804%(-0.09)0

After-hours

Jul 27, 2026 4:06:30 PM EDT

5.03USD+2.028%(+0.10)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	4.9000	4.9900	4.8100	4.9100	-0.607%	980,041	0.000%
2026-07-27	4.9500	5.1300	4.8050	4.9400	-1.002%	1,245,382	-0.607%
2026-07-24	5.3100	5.3100	4.8985	4.9900	-6.026%	1,146,891	-1.603%
2026-07-23	4.9400	5.3950	4.9100	5.3100	+6.200%	2,163,872	-7.533%
2026-07-22	5.0300	5.1100	4.9000	5.0000	-1.768%	854,105	-1.800%
2026-07-21	4.5300	5.0902	4.5000	5.0900	+14.382%	1,416,020	-3.536%
2026-07-20	4.6000	4.7100	4.3950	4.4500	-3.471%	1,276,126	+10.337%
2026-07-17	4.2500	4.6500	4.1400	4.6100	+5.492%	1,084,749	+6.508%
2026-07-16	4.7200	4.7200	4.3100	4.3700	-7.806%	1,072,542	+12.357%
2026-07-15	4.8300	4.8300	4.6800	4.7400	-1.863%	756,330	+3.586%
2026-07-14	4.7800	4.8950	4.6200	4.8300	+1.899%	1,758,083	+1.656%
2026-07-13	4.7400	4.8200	4.5800	4.7400	-0.211%	2,447,697	+3.586%
2026-07-10	5.0300	5.1000	4.7500	4.7500	-7.407%	2,211,295	+3.368%
2026-07-09	4.9700	5.2150	4.8700	5.1300	+3.427%	1,407,491	-4.288%
2026-07-08	4.9000	5.0400	4.8000	4.9600	-0.201%	1,831,480	-1.008%
2026-07-07	4.9400	5.0850	4.7100	4.9700	+0.811%	1,545,384	-1.207%
2026-07-06	4.8900	5.0400	4.8600	4.9300	+0.407%	1,629,307	-0.406%
2026-07-02	4.9900	5.0600	4.8400	4.9100	-0.808%	2,794,829	0.000%
2026-07-01	5.1900	5.4200	4.8600	4.9500	-4.808%	2,428,131	-0.808%
2026-06-30	5.1200	5.3100	4.9800	5.2000	+1.961%	3,368,015	-5.577%
2026-06-29	5.0100	5.1900	4.9050	5.1000	+1.190%	1,753,924	-3.725%
2026-06-26	5.0000	5.1700	4.8600	5.0400	+0.199%	6,577,310	-2.579%
2026-06-25	5.0400	5.1450	4.8950	5.0300	0.000%	1,262,201	-2.386%
2026-06-24	4.9000	5.2500	4.9000	5.0300	+2.863%	2,689,821	-2.386%
2026-06-23	5.0400	5.2600	4.8700	4.8900	-5.049%	1,652,566	+0.409%
2026-06-22	5.1000	5.2500	5.0400	5.1500	+2.590%	3,111,906	-4.660%
2026-06-18	4.8400	5.1590	4.8400	5.0200	+4.802%	2,812,694	-2.191%
2026-06-17	4.6300	4.9400	4.5750	4.7900	+4.814%	3,081,730	+2.505%
2026-06-16	4.3500	4.8050	4.2201	4.5700	+5.543%	2,089,110	+7.440%
2026-06-15	4.2620	4.5200	4.2620	4.3300	+8.250%	2,398,386	+13.395%
2026-06-12	3.8600	4.2295	3.8600	4.0000	+3.627%	1,312,012	+22.750%
2026-06-11	3.7900	3.9985	3.7050	3.8600	+1.312%	1,151,125	+27.202%
2026-06-10	3.9000	4.0200	3.7300	3.8100	-2.308%	1,229,370	+28.871%
2026-06-09	4.0800	4.1300	3.7100	3.9000	-4.412%	2,371,645	+25.897%
2026-06-08	4.2500	4.3700	4.0600	4.0800	-4.000%	2,261,460	+20.343%
2026-06-05	4.5200	4.6286	4.1800	4.2500	-5.765%	2,082,832	+15.529%
2026-06-04	4.5300	4.7050	4.2400	4.5100	-1.528%	2,210,528	+8.869%
2026-06-03	4.3700	4.6200	4.0700	4.5800	+14.500%	5,236,486	+7.205%
2026-06-02	3.7200	4.2700	3.5800	4.0000	+10.803%	6,754,204	+22.750%
2026-06-01	3.2700	3.6300	3.1900	3.6100	+9.394%	1,537,561	+36.011%
2026-05-29	3.2700	3.4600	3.2200	3.3000	+0.917%	1,503,675	+48.788%
2026-05-28	3.3200	3.3400	3.2250	3.2700	-1.506%	881,982	+50.153%
2026-05-27	3.3100	3.3750	3.2250	3.3200	+0.606%	1,081,438	+47.892%
2026-05-26	3.2600	3.3400	3.1833	3.3000	+1.538%	900,111	+48.788%
2026-05-22	3.3400	3.4300	3.2400	3.2500	-2.695%	814,434	+51.077%
2026-05-21	3.1800	3.3500	3.1400	3.3400	+3.727%	864,108	+47.006%
2026-05-20	3.1000	3.2700	3.0750	3.2200	+3.871%	896,508	+52.484%
2026-05-19	3.2000	3.2250	2.8300	3.1000	-4.321%	2,015,797	+58.387%
2026-05-18	3.3500	3.4400	3.2200	3.2400	-2.994%	1,488,604	+51.543%
2026-05-15	3.3400	3.3810	3.2200	3.3400	-1.765%	891,460	+47.006%
2026-05-14	3.4000	3.5594	3.3600	3.4000	+2.102%	1,072,946	+44.412%
2026-05-13	3.3100	3.3550	3.1700	3.3300	+0.909%	1,440,878	+47.447%
2026-05-12	3.1600	3.3400	3.1300	3.3000	+4.101%	1,341,591	+48.788%
2026-05-11	3.2700	3.3450	3.1500	3.1700	-1.246%	1,322,726	+54.890%
2026-05-08	3.0900	3.2250	3.0800	3.2100	+3.883%	710,494	+52.960%
2026-05-07	3.1300	3.1571	3.0001	3.0900	-1.592%	933,494	+58.900%
2026-05-06	3.3300	3.3700	3.1100	3.1400	-4.559%	1,570,807	+56.369%
2026-05-05	3.3400	3.3850	3.2101	3.2900	-0.303%	1,375,270	+49.240%
2026-05-04	3.3100	3.5400	3.3000	3.3000	0.000%	1,383,879	+48.788%
2026-05-01	3.2200	3.3450	3.1400	3.3000	+3.125%	1,474,987	+48.788%
2026-04-30	3.1300	3.2800	3.1300	3.2000	+2.564%	1,078,836	+53.438%
2026-04-29	3.1000	3.1900	3.0300	3.1200	+1.629%	1,254,081	+57.372%
2026-04-28	3.2850	3.3650	3.0500	3.0700	-7.251%	1,301,626	+59.935%
2026-04-27	3.0600	3.4200	3.0400	3.3100	+6.774%	3,880,171	+48.338%
2026-04-24	3.1100	3.1500	2.9900	3.1000	-0.322%	1,321,836	+58.387%
2026-04-23	3.3200	3.3400	3.0700	3.1100	-6.607%	1,034,754	+57.878%
2026-04-22	3.2900	3.5200	3.2650	3.3300	+1.524%	1,664,608	+47.447%
2026-04-21	3.3500	3.3600	3.1700	3.2800	-2.671%	1,033,600	+49.695%
2026-04-20	3.4500	3.4950	3.3300	3.3700	-2.601%	1,588,520	+45.697%
2026-04-17	3.6100	3.6500	3.4500	3.4600	-2.260%	1,108,613	+41.908%
2026-04-16	3.5800	3.6100	3.4600	3.5400	-1.393%	883,624	+38.701%
2026-04-15	3.5600	3.6800	3.5400	3.5900	+1.127%	1,007,495	+36.769%
2026-04-14	3.6300	3.7500	3.5450	3.5500	-1.662%	874,233	+38.310%
2026-04-13	3.6200	3.7600	3.5400	3.6100	-0.824%	2,172,466	+36.011%
2026-04-10	3.6700	3.8700	3.5750	3.6400	-0.274%	2,467,696	+34.890%
2026-04-09	3.5200	3.6600	3.4600	3.6500	+2.528%	1,352,195	+34.521%
2026-04-08	3.3700	3.5850	3.3350	3.5600	+7.879%	2,110,986	+37.921%
2026-04-07	3.2200	3.3000	3.0800	3.3000	+1.227%	1,308,948	+48.788%
2026-04-06	3.1200	3.3500	3.0800	3.2600	+4.487%	1,291,772	+50.613%
2026-04-02	3.0300	3.2000	2.9900	3.1200	-0.319%	686,176	+57.372%
2026-04-01	3.1600	3.3050	3.0850	3.1300	+2.623%	1,840,715	+56.869%
2026-03-31	2.8800	3.0950	2.7900	3.0500	+7.018%	1,954,285	+60.984%
2026-03-30	3.0400	3.0500	2.8250	2.8500	-4.682%	1,489,890	+72.281%
2026-03-27	3.1900	3.3600	2.9900	2.9900	-8.000%	2,200,896	+64.214%
2026-03-26	3.1600	3.4500	3.1400	3.2500	+2.201%	5,558,920	+51.077%
2026-03-25	2.9000	3.6600	2.8800	3.1800	+18.216%	12,761,740	+54.403%
2026-03-24	2.4800	2.7700	2.4500	2.6900	+12.083%	4,891,445	+82.528%
2026-03-23	2.5100	2.5300	2.3800	2.4000	-3.614%	1,042,818	+104.583%
2026-03-20	2.4600	2.4900	2.3650	2.4900	+0.810%	8,710,389	+97.189%
2026-03-19	2.3300	2.4950	2.2900	2.4700	+3.782%	1,507,999	+98.785%
2026-03-18	2.5500	2.5800	2.3500	2.3800	-7.031%	1,803,865	+106.303%
2026-03-17	2.4650	2.6400	2.4350	2.5600	+2.811%	3,012,959	+91.797%
2026-03-16	2.5900	2.7300	2.3550	2.4900	-4.046%	10,886,206	+97.189%
2026-03-13	3.0600	3.1000	2.5700	2.5950	-14.073%	3,280,876	+89.210%
2026-03-12	3.1100	3.1250	2.9500	3.0200	-5.031%	1,258,247	+62.583%
2026-03-11	3.2100	3.2400	3.0700	3.1800	-0.935%	1,376,379	+54.403%
2026-03-10	3.2800	3.3410	3.1900	3.2100	-1.534%	1,586,923	+52.960%
2026-03-09	3.0600	3.2900	3.0200	3.2600	+4.823%	1,983,583	+50.613%
2026-03-06	3.0400	3.1600	3.0100	3.1100	-0.639%	1,292,692	+57.878%
2026-03-05	3.2600	3.3000	3.0600	3.1300	-4.573%	1,343,417	+56.869%
2026-03-04	3.1100	3.4200	3.0800	3.2800	+6.149%	1,451,005	+49.695%
2026-03-03	3.0000	3.1600	2.9602	3.0900	-1.592%	1,616,289	+58.900%
2026-03-02	2.9800	3.2400	2.9300	3.1400	-2.181%	1,959,472	+56.369%
2026-02-27	3.3200	3.3500	3.0900	3.2100	-2.432%	2,488,348	+52.960%
2026-02-26	3.5300	3.5850	3.2500	3.2900	-7.062%	1,675,221	+49.240%
2026-02-25	3.6100	3.6350	3.4650	3.5400	-1.939%	1,545,353	+38.701%
2026-02-24	3.2000	3.6700	3.1900	3.6100	+12.813%	3,173,291	+36.011%
2026-02-23	3.2800	3.3900	3.1600	3.2000	-2.736%	1,506,848	+53.438%
2026-02-20	3.2900	3.4000	3.2050	3.2900	+0.305%	1,339,204	+49.240%
2026-02-19	3.6100	3.6300	3.1600	3.2800	-9.267%	2,065,036	+49.695%
2026-02-18	3.6000	3.7700	3.5750	3.6150	-0.413%	1,336,088	+35.823%
2026-02-17	3.7900	3.7900	3.4224	3.6300	-5.469%	2,528,115	+35.262%
2026-02-13	3.6100	4.0900	3.5800	3.8400	+5.785%	6,328,542	+27.865%
2026-02-12	3.3600	3.7450	3.2703	3.6300	+7.715%	3,711,234	+35.262%
2026-02-11	3.0600	3.5150	2.9537	3.3700	+9.772%	5,225,985	+45.697%
2026-02-10	3.1400	3.2050	3.0500	3.0700	-1.917%	1,964,468	+59.935%
2026-02-09	3.1200	3.1650	3.0200	3.1300	+0.321%	1,928,622	+56.869%
2026-02-06	2.9500	3.2400	2.9400	3.1200	+6.849%	2,411,618	+57.372%
2026-02-05	2.8500	3.0250	2.8000	2.9200	+0.344%	3,265,323	+68.151%
2026-02-04	3.1600	3.1800	2.8400	2.9100	-7.619%	2,581,665	+68.729%
2026-02-03	3.2500	3.3550	3.1400	3.1500	-2.778%	2,100,954	+55.873%
2026-02-02	3.3200	3.3750	3.1700	3.2400	-2.994%	3,025,894	+51.543%
2026-01-30	3.2200	3.3750	3.1501	3.3400	+2.769%	2,446,061	+47.006%
2026-01-29	3.3600	3.4899	3.2300	3.2500	-3.846%	2,106,931	+51.077%
2026-01-28	3.5000	3.5650	3.3500	3.3800	-3.429%	2,623,488	+45.266%
2026-01-27	3.3600	3.5900	3.2650	3.5000	+3.550%	1,879,076	+40.286%
2026-01-26	3.4500	3.5000	3.2524	3.3800	-3.977%	3,516,380	+45.266%
2026-01-23	3.3000	3.6500	3.1100	3.5200	+7.645%	4,874,920	+39.489%
2026-01-22	3.0850	3.2850	3.0500	3.2700	+8.278%	2,913,464	+50.153%
2026-01-21	2.9200	3.0300	2.8501	3.0200	+4.498%	2,861,579	+62.583%
2026-01-20	2.6900	2.9450	2.6900	2.8900	+5.861%	3,617,915	+69.896%
2026-01-16	2.8400	2.9300	2.7250	2.7300	-2.847%	4,379,011	+79.853%
2026-01-15	2.7000	2.8500	2.6250	2.8100	+3.309%	3,592,662	+74.733%
2026-01-14	2.4800	2.9200	2.4800	2.7200	+9.677%	7,187,852	+80.515%
2026-01-13	2.5000	2.5750	2.3600	2.4800	-1.195%	3,683,711	+97.984%
2026-01-12	2.5100	2.6200	2.4400	2.5100	-4.563%	2,691,515	+95.618%
2026-01-09	2.3500	2.7000	2.2500	2.6300	+10.970%	5,834,606	+86.692%
2026-01-08	2.3000	2.4200	2.1100	2.3700	+0.851%	9,765,226	+107.173%
2026-01-07	1.9900	2.3850	1.9700	2.3500	+23.037%	8,983,085	+108.936%
2026-01-06	2.0100	2.0150	1.8700	1.9100	-2.799%	4,930,276	+157.068%
2026-01-05	2.1500	2.1600	1.9300	1.9650	-9.238%	4,881,549	+149.873%
2026-01-02	2.3700	2.4300	2.1225	2.1650	-8.263%	4,053,387	+126.790%
2025-12-31	2.1700	2.3800	2.1700	2.3600	+7.763%	4,313,415	+108.051%
2025-12-30	2.4100	2.4100	2.1600	2.1900	-9.877%	5,937,969	+124.201%
2025-12-29	2.6200	2.6500	2.4050	2.4300	-8.989%	5,560,238	+102.058%
2025-12-26	2.8050	2.8050	2.5812	2.6700	-2.555%	5,719,478	+83.895%
2025-12-24	2.5500	2.8200	2.5100	2.7400	+13.223%	7,259,311	+79.197%
2025-12-23	2.0100	2.4900	1.9700	2.4200	+18.049%	13,908,734	+102.893%
2025-12-22	1.8200	2.1900	1.8000	2.0500	+15.819%	10,958,000	+139.512%
2025-12-19	1.9400	1.9743	1.7700	1.7700	-4.324%	10,968,365	+177.401%
2025-12-18	2.0900	2.2099	1.8400	1.8500	-7.960%	7,252,291	+165.405%
2025-12-17	2.0500	2.2500	1.8400	2.0100	-0.495%	15,925,467	+144.279%
2025-12-16	1.6500	2.1250	1.6250	2.0200	+23.926%	23,227,377	+143.069%
2025-12-15	1.7900	1.7900	1.5200	1.6300	-9.444%	13,728,326	+201.227%
2025-12-12	1.4600	1.8500	1.4500	1.8000	+28.571%	35,289,125	+172.778%
2025-12-11	1.2250	1.6100	1.0700	1.4000	-87.203%	128,724,603	+250.714%
2025-12-10	9.9100	11.1650	9.8601	10.9400	+11.066%	3,270,778	-55.119%
2025-12-09	10.1700	10.5500	9.7600	9.8500	-3.147%	2,053,231	-50.152%
2025-12-08	10.5000	10.5350	9.8850	10.1700	-2.399%	2,604,656	-51.721%
2025-12-05	9.7400	10.8500	9.6501	10.4200	+7.423%	2,418,760	-52.879%
2025-12-04	9.5000	9.8499	9.2800	9.7000	+2.429%	2,361,386	-49.381%
2025-12-03	9.0200	9.6699	8.9100	9.4700	+6.524%	1,581,689	-48.152%
2025-12-02	9.1600	9.3032	8.8400	8.8900	-3.053%	1,208,804	-44.769%
2025-12-01	9.5700	9.6800	8.9214	9.1700	-5.658%	2,288,679	-46.456%
2025-11-28	9.7200	9.7700	9.4650	9.7200	+1.674%	733,511	-49.486%
2025-11-26	9.7500	9.7500	9.3500	9.5600	+0.315%	1,223,654	-48.640%
2025-11-25	9.7400	9.8150	9.3400	9.5300	-2.456%	1,680,331	-48.478%
2025-11-24	9.8300	10.0291	9.5100	9.7700	-0.610%	1,413,659	-49.744%
2025-11-21	9.4500	9.9300	9.3200	9.8300	+1.865%	1,342,160	-50.051%
2025-11-20	10.3700	10.6300	9.6100	9.6500	-5.020%	1,053,595	-49.119%
2025-11-19	10.1500	10.6400	10.0000	10.1600	0.000%	2,074,574	-51.673%
2025-11-18	10.1300	10.2700	9.7900	10.1600	-0.587%	915,285	-51.673%
2025-11-17	9.7800	10.3300	9.6250	10.2200	+3.546%	1,976,195	-51.957%
2025-11-14	9.8300	10.1800	9.5300	9.8700	-0.704%	1,310,259	-50.253%
2025-11-13	10.0000	10.2000	9.7100	9.9400	-0.600%	1,090,234	-50.604%
2025-11-12	10.0200	10.6200	9.9200	10.0000	-0.398%	1,802,233	-50.900%
2025-11-11	9.9550	10.2300	9.7800	10.0400	+0.854%	1,916,426	-51.096%
2025-11-10	10.9500	11.4565	9.6700	9.9550	-7.481%	2,238,163	-50.678%
2025-11-07	9.4500	10.9400	9.2100	10.7600	+12.083%	2,049,621	-54.368%
2025-11-06	9.1500	9.7850	9.0900	9.6000	+2.674%	1,515,831	-48.854%
2025-11-05	9.0000	9.3700	8.5400	9.3500	+5.056%	1,648,973	-47.487%
2025-11-04	8.9600	9.0000	8.8200	8.9000	-2.198%	1,094,816	-44.831%
2025-11-03	9.2900	9.4762	8.9700	9.1000	-2.361%	1,276,900	-46.044%
2025-10-31	9.7600	10.0300	9.3200	9.3200	-5.092%	1,124,311	-47.318%
2025-10-30	9.4400	10.0000	9.4200	9.8200	+3.043%	1,223,579	-50.000%
2025-10-29	9.7500	9.7900	9.2600	9.5300	+0.421%	989,478	-48.478%
2025-10-28	9.4100	9.5900	9.2000	9.4900	+0.423%	1,088,126	-48.261%
2025-10-27	9.2000	9.4800	9.0000	9.4500	+2.829%	988,345	-48.042%
2025-10-24	9.2100	9.4000	9.0500	9.1900	+1.885%	868,546	-46.572%
2025-10-23	9.7900	9.8289	8.7024	9.0200	-8.240%	2,334,724	-45.565%
2025-10-22	9.1100	10.0400	8.9500	9.8300	+10.948%	3,987,325	-50.051%
2025-10-21	8.9800	9.0800	8.6100	8.8600	-1.665%	2,136,501	-44.582%
2025-10-20	8.8200	9.0250	8.5100	9.0100	+3.682%	1,482,371	-45.505%
2025-10-17	8.7800	8.9668	8.5350	8.6900	-2.029%	728,128	-43.498%
2025-10-16	9.0900	9.2200	8.7600	8.8700	-1.444%	1,514,336	-44.645%
2025-10-15	8.5000	9.0400	8.4670	9.0000	+6.888%	1,357,263	-45.444%
2025-10-14	7.8531	8.6500	7.8000	8.4200	+4.337%	1,211,197	-41.686%
2025-10-13	8.4200	8.4200	8.0400	8.0700	-2.418%	1,860,224	-39.157%
2025-10-10	8.8000	8.9200	8.2300	8.2700	-6.342%	1,443,647	-40.629%
2025-10-09	8.6900	9.2899	8.6800	8.8300	+1.261%	1,016,047	-44.394%
2025-10-08	8.8000	9.0200	8.6500	8.7200	-0.457%	1,077,577	-43.693%
2025-10-07	8.9000	9.1597	8.7170	8.7600	-0.568%	1,013,621	-43.950%
2025-10-06	9.1100	9.3500	8.7400	8.8100	-3.187%	1,349,159	-44.268%
2025-10-03	9.4500	9.4500	9.0100	9.1000	-0.979%	1,301,126	-46.044%
2025-10-02	9.6200	9.7234	9.0901	9.1900	-2.545%	1,719,755	-46.572%
2025-10-01	9.4300	9.5300	9.1700	9.4300	+0.319%	1,997,385	-47.932%
2025-09-30	9.3500	9.4200	8.9700	9.4000	+1.184%	2,444,538	-47.766%
2025-09-29	9.4400	9.5000	9.1100	9.2900	-0.535%	1,176,635	-47.147%
2025-09-26	8.7700	9.5600	8.7700	9.3400	+6.499%	1,955,376	-47.430%
2025-09-25	8.7600	8.8300	8.4300	8.7700	-0.454%	1,275,904	-44.014%
2025-09-24	8.5800	9.0150	8.5300	8.8100	+3.404%	1,628,593	-44.268%
2025-09-23	8.1100	8.7000	8.0200	8.5200	+4.668%	1,385,028	-42.371%
2025-09-22	7.8200	8.2100	7.3600	8.1400	+5.714%	1,083,329	-39.681%
2025-09-19	8.4500	8.8150	7.6700	7.7000	-6.098%	4,756,413	-36.234%
2025-09-18	7.7000	8.2300	7.2600	8.2000	+6.355%	2,943,760	-40.122%
2025-09-17	7.8400	7.8900	7.5800	7.7100	-0.130%	997,346	-36.316%
2025-09-16	7.4700	7.8500	7.3300	7.7200	+3.347%	1,330,176	-36.399%
2025-09-15	7.6800	7.7800	7.2300	7.4700	-2.861%	982,732	-34.270%
2025-09-12	7.9600	7.9650	7.6800	7.6900	-3.513%	612,354	-36.151%
2025-09-11	8.1100	8.1500	7.9300	7.9700	-1.605%	538,512	-38.394%
2025-09-10	8.0800	8.3350	8.0500	8.1000	+0.248%	664,781	-39.383%
2025-09-09	7.8900	8.2650	7.8755	8.0800	+1.635%	972,417	-39.233%
2025-09-08	8.0300	8.1300	7.8250	7.9500	-0.625%	687,678	-38.239%
2025-09-05	7.4300	8.0550	7.3401	8.0000	+8.401%	1,560,696	-38.625%
2025-09-04	7.2500	7.4500	7.1450	7.3800	+1.934%	655,651	-33.469%
2025-09-03	7.1700	7.3500	7.1400	7.2400	+0.976%	861,495	-32.182%
2025-09-02	7.1200	7.3200	7.0201	7.1700	+0.702%	923,811	-31.520%
2025-08-29	7.2900	7.3700	6.9200	7.1200	-1.385%	1,260,223	-31.039%
2025-08-28	7.2600	7.3800	7.1400	7.2200	+0.278%	813,868	-31.994%
2025-08-27	7.2100	7.4578	7.1600	7.2000	0.000%	1,169,810	-31.806%
2025-08-26	7.0000	7.3300	6.9900	7.2000	+2.857%	823,969	-31.806%
2025-08-25	7.0000	7.1500	6.9700	7.0000	0.000%	1,043,640	-29.857%
2025-08-22	7.0100	7.1500	6.8909	7.0000	+0.575%	1,131,184	-29.857%
2025-08-21	6.6500	7.0100	6.6350	6.9600	+4.505%	931,646	-29.454%
2025-08-20	6.3600	6.6965	6.2300	6.6600	+2.937%	912,556	-26.276%
2025-08-19	6.5000	6.5728	6.2622	6.4700	-1.221%	459,557	-24.111%
2025-08-18	6.5000	6.6400	6.4300	6.5500	+0.769%	483,650	-25.038%
2025-08-15	6.5100	6.5150	6.2900	6.5000	+0.619%	512,683	-24.462%
2025-08-14	6.4000	6.5550	6.2600	6.4600	-0.155%	446,880	-23.994%
2025-08-13	6.2400	6.6100	6.2000	6.4700	+4.355%	770,078	-24.111%
2025-08-12	5.9500	6.3000	5.9500	6.2000	+4.377%	576,007	-20.806%
2025-08-11	5.9000	6.0100	5.8200	5.9400	+2.238%	562,724	-17.340%
2025-08-08	5.5800	5.8500	5.5400	5.8100	+4.309%	420,647	-15.491%
2025-08-07	5.7100	5.7550	5.5200	5.5700	-2.109%	410,407	-11.849%
2025-08-06	5.8500	5.8500	5.5500	5.6900	-2.901%	586,380	-13.708%
2025-08-05	5.9100	5.9700	5.7700	5.8600	-0.678%	732,639	-16.212%
2025-08-04	5.9100	6.0900	5.7500	5.9000	+0.511%	538,405	-16.780%
2025-08-01	5.8000	6.0150	5.7101	5.8700	-1.345%	909,370	-16.354%
2025-07-31	5.9500	6.2000	5.9210	5.9500	-0.998%	516,690	-17.479%
2025-07-30	6.2200	6.3000	5.9550	6.0100	-2.435%	485,831	-18.303%
2025-07-29	6.4400	6.4400	6.0800	6.1600	-3.448%	552,859	-20.292%
2025-07-28	6.3400	6.6450	6.3200	6.3800	+1.270%	711,985	-23.041%
2025-07-25	5.8900	6.3800	5.8100	6.3000	+7.325%	1,366,783	-22.063%
2025-07-24	5.8800	6.2100	5.8000	5.8700	-0.170%	4,577,886	-16.354%
2025-07-23	5.4300	5.8850	5.4300	5.8800	+9.497%	1,564,472	-16.497%
2025-07-22	5.3700	5.4450	5.2200	5.3700	-0.186%	462,185	-8.566%
2025-07-21	5.4000	5.6000	5.3300	5.3800	-0.186%	511,491	-8.736%
2025-07-18	5.5700	5.7000	5.3700	5.3900	-2.708%	664,151	-8.905%
2025-07-17	5.3500	5.6200	5.3250	5.5400	+3.551%	920,376	-11.372%
2025-07-16	5.1000	5.4000	5.1000	5.3500	+4.697%	708,234	-8.224%
2025-07-15	5.3200	5.3800	5.0700	5.1100	-3.947%	720,651	-3.914%
2025-07-14	5.2200	5.4400	5.1520	5.3200	+1.141%	893,107	-7.707%
2025-07-11	5.1900	5.2900	5.1210	5.2600	+0.190%	358,489	-6.654%
2025-07-10	5.2600	5.3900	5.0500	5.2500	-0.568%	748,404	-6.476%
2025-07-09	5.0400	5.3700	4.9900	5.2800	+6.237%	1,142,449	-7.008%
2025-07-08	5.0100	5.0399	4.8300	4.9700	-0.201%	1,289,862	-1.207%
2025-07-07	4.8000	5.0600	4.7800	4.9800	+3.320%	2,048,701	-1.406%
2025-07-03	4.8800	4.9100	4.6035	4.8200	-0.823%	613,041	+1.867%
2025-07-02	4.4200	4.8900	4.3891	4.8600	+9.955%	1,072,097	+1.029%
2025-07-01	4.4600	4.4800	4.1450	4.4200	-0.897%	1,242,990	+11.086%
2025-06-30	4.4000	4.7100	4.2750	4.4600	+2.529%	2,230,488	+10.090%
2025-06-27	4.3100	4.4300	4.1200	4.3500	+0.928%	10,257,452	+12.874%
2025-06-26	4.4400	4.4400	4.2900	4.3100	-0.462%	804,131	+13.921%
2025-06-25	4.2700	4.4200	4.1700	4.3300	+2.123%	795,249	+13.395%
2025-06-24	4.1400	4.3100	3.9700	4.2400	+5.211%	799,776	+15.802%
2025-06-23	4.0900	4.1700	3.9800	4.0300	-1.946%	654,916	+21.836%
2025-06-20	4.0700	4.1500	4.0100	4.1100	+0.983%	2,236,967	+19.465%
2025-06-18	4.1100	4.3393	4.0300	4.0700	-1.453%	472,354	+20.639%
2025-06-17	4.3200	4.3400	4.1100	4.1300	-5.057%	565,250	+18.886%
2025-06-16	4.2200	4.3800	4.1010	4.3500	+3.571%	421,388	+12.874%
2025-06-13	4.3300	4.3900	4.2000	4.2000	-4.545%	345,033	+16.905%
2025-06-12	4.3000	4.4600	4.1900	4.4000	+1.149%	490,968	+11.591%
2025-06-11	4.4300	4.5600	4.3150	4.3500	-0.911%	1,083,173	+12.874%
2025-06-10	4.3200	4.5150	4.3000	4.3900	+1.856%	864,418	+11.845%
2025-06-09	4.4300	4.5000	4.2700	4.3100	-2.709%	644,527	+13.921%
2025-06-06	4.3900	4.6300	4.3800	4.4300	+2.784%	886,580	+10.835%
2025-06-05	4.2500	4.3524	4.1500	4.3100	+1.412%	549,986	+13.921%
2025-06-04	4.4500	4.5000	4.2150	4.2500	-3.846%	650,670	+15.529%
2025-06-03	4.2500	4.5400	4.1600	4.4200	+4.615%	860,077	+11.086%
2025-06-02	4.1500	4.3600	4.0500	4.2250	+2.549%	1,338,750	+16.213%
2025-05-30	4.1500	4.1689	3.9100	4.1200	-0.842%	767,289	+19.175%
2025-05-29	4.0800	4.2100	3.9200	4.1550	+5.190%	898,839	+18.171%
2025-05-28	3.8300	4.0650	3.8000	3.9500	+3.133%	805,840	+24.304%
2025-05-27	3.9300	4.0650	3.7642	3.8300	-1.542%	1,170,010	+28.198%
2025-05-23	3.8200	4.0000	3.8100	3.8900	-0.256%	431,975	+26.221%
2025-05-22	3.9900	4.1200	3.8800	3.9000	-2.743%	833,462	+25.897%
2025-05-21	3.8800	4.3250	3.8400	4.0100	+1.519%	2,237,257	+22.444%
2025-05-20	3.8000	3.9600	3.6650	3.9500	+3.947%	706,504	+24.304%
2025-05-19	3.5300	3.8400	3.5300	3.8000	+6.443%	866,498	+29.211%
2025-05-16	3.6100	3.7600	3.5400	3.5700	+0.281%	1,113,825	+37.535%
2025-05-15	3.5000	3.5700	3.3200	3.5600	+2.006%	714,727	+37.921%
2025-05-14	3.4900	3.6800	3.4020	3.4900	-4.905%	792,929	+40.688%
2025-05-13	3.7300	3.7900	3.5700	3.6700	-1.609%	853,768	+33.787%
2025-05-12	3.7500	3.8300	3.6100	3.7300	+0.811%	433,129	+31.635%
2025-05-09	3.7200	3.8874	3.6350	3.7000	-0.538%	520,609	+32.703%
2025-05-08	3.6100	3.8650	3.5750	3.7200	+3.047%	587,037	+31.989%
2025-05-07	3.7500	3.8400	3.5300	3.6100	-3.989%	1,164,903	+36.011%
2025-05-06	4.0400	4.0700	3.7400	3.7600	-8.738%	1,208,229	+30.585%
2025-05-05	4.1600	4.2000	3.9700	4.1200	+3.000%	1,166,217	+19.175%
2025-05-02	3.9900	4.0400	3.8620	4.0000	+1.010%	714,276	+22.750%
2025-05-01	3.7600	4.0500	3.6100	3.9600	+5.319%	888,695	+23.990%
2025-04-30	3.8100	3.8700	3.6916	3.7600	-2.591%	457,917	+30.585%
2025-04-29	3.7400	3.8700	3.5800	3.8600	+2.660%	808,578	+27.202%
2025-04-28	3.8400	3.9200	3.6400	3.7600	-2.338%	843,543	+30.585%
2025-04-25	3.9200	3.9650	3.8000	3.8500	-2.778%	686,098	+27.532%
2025-04-24	4.0100	4.2700	3.7800	3.9600	-0.252%	2,921,469	+23.990%
2025-04-23	3.8650	4.2900	3.8100	3.9700	+27.653%	16,931,658	+23.678%
2025-04-22	3.1500	3.3150	3.0300	3.1100	-0.955%	655,280	+57.878%
2025-04-21	2.7600	3.5000	2.7500	3.1400	+14.182%	2,280,848	+56.369%
2025-04-17	2.6400	2.8000	2.6300	2.7500	+4.167%	907,230	+78.545%
2025-04-16	2.5700	2.6500	2.3900	2.6400	+0.763%	683,187	+85.985%
2025-04-15	2.5600	2.6600	2.5400	2.6200	+1.946%	309,288	+87.405%
2025-04-14	2.5500	2.6050	2.3800	2.5700	+4.049%	426,258	+91.051%
2025-04-11	2.5000	2.5550	2.4320	2.4700	0.000%	316,270	+98.785%
2025-04-10	2.6600	2.7550	2.4150	2.4700	-8.519%	385,774	+98.785%
2025-04-09	2.5600	2.7600	2.4000	2.7000	+5.469%	1,056,017	+81.852%
2025-04-08	2.7800	2.8900	2.5100	2.5600	-3.030%	645,641	+91.797%
2025-04-07	2.4100	2.6650	2.2150	2.6400	+4.348%	845,715	+85.985%
2025-04-04	2.8600	2.8750	2.4500	2.5300	-7.664%	636,148	+94.071%
2025-04-03	2.9100	2.9700	2.7100	2.7400	-9.272%	775,708	+79.197%
2025-04-02	2.8700	3.0650	2.7900	3.0200	+3.425%	549,020	+62.583%
2025-04-01	2.9200	2.9700	2.7700	2.9200	+0.690%	863,155	+68.151%
2025-03-31	2.9300	2.9800	2.7300	2.9000	-1.024%	1,442,636	+69.310%
2025-03-28	2.9800	3.0200	2.8900	2.9300	+0.342%	714,638	+67.577%
2025-03-27	2.7100	2.9500	2.7050	2.9200	+6.960%	1,305,038	+68.151%
2025-03-26	2.9000	2.9152	2.6900	2.7300	-5.536%	849,368	+79.853%
2025-03-25	3.0200	3.1365	2.7600	2.8900	-4.620%	1,064,277	+69.896%
2025-03-24	3.0900	3.3000	2.9600	3.0300	-0.656%	647,348	+62.046%
2025-03-21	3.0500	3.1400	3.0000	3.0500	-1.294%	500,930	+60.984%
2025-03-20	3.2800	3.3460	3.0505	3.0900	-7.207%	777,310	+58.900%
2025-03-19	3.4000	3.5300	3.3100	3.3300	-1.187%	632,111	+47.447%
2025-03-18	3.5000	3.5600	3.2450	3.3700	-3.714%	1,696,287	+45.697%
2025-03-17	3.5900	3.6000	3.4800	3.5000	-2.778%	1,056,176	+40.286%
2025-03-14	3.7600	3.8050	3.5303	3.6000	-3.743%	456,286	+36.389%
2025-03-13	3.7600	3.7700	3.6050	3.7400	-0.532%	243,190	+31.283%
2025-03-12	3.5900	3.8050	3.5900	3.7600	+5.618%	427,181	+30.585%
2025-03-11	3.6000	3.6100	3.4100	3.5600	-1.111%	612,324	+37.921%
2025-03-10	3.7900	3.7900	3.5500	3.6000	-6.494%	400,047	+36.389%
2025-03-07	3.7700	3.8800	3.6800	3.8500	-0.517%	309,222	+27.532%
2025-03-06	3.9400	4.0100	3.8300	3.8700	-2.764%	385,906	+26.873%
2025-03-05	4.0400	4.1190	3.9200	3.9800	-0.995%	258,431	+23.367%
2025-03-04	4.1400	4.1500	3.8704	4.0200	-2.899%	536,507	+22.139%
2025-03-03	4.4500	4.5100	4.0500	4.1400	-6.546%	387,875	+18.599%
2025-02-28	4.1900	4.4700	4.1900	4.4300	+4.481%	244,649	+10.835%
2025-02-27	4.4500	4.5289	4.2150	4.2400	-4.933%	309,270	+15.802%
2025-02-26	4.2000	4.4800	4.1000	4.4600	+6.699%	421,482	+10.090%
2025-02-25	4.2900	4.3350	4.1000	4.1800	-3.464%	338,418	+17.464%
2025-02-24	4.5400	4.5621	4.2200	4.3300	-4.415%	406,920	+13.395%
2025-02-21	4.7900	4.7900	4.4800	4.5300	-2.160%	357,983	+8.389%
2025-02-20	4.7500	4.7500	4.5100	4.6300	+1.758%	335,508	+6.048%
2025-02-19	4.7700	4.7700	4.4950	4.5500	-4.612%	333,405	+7.912%
2025-02-18	4.6800	4.8000	4.5700	4.7700	+3.471%	436,566	+2.935%
2025-02-14	4.8000	4.8700	4.6100	4.6100	-4.158%	357,547	+6.508%
2025-02-13	5.2800	5.2800	4.7800	4.8100	-1.029%	371,959	+2.079%
2025-02-12	4.7300	5.0400	4.6500	4.8600	+1.674%	332,868	+1.029%
2025-02-11	4.8300	4.8800	4.6500	4.7800	-1.240%	286,555	+2.720%
2025-02-10	4.9500	5.0000	4.7700	4.8400	-1.426%	327,769	+1.446%
2025-02-07	5.0800	5.1300	4.8300	4.9100	-3.725%	366,467	0.000%
2025-02-06	5.5900	5.5900	5.0300	5.1000	-8.438%	564,340	-3.725%
2025-02-05	5.4500	5.7200	5.4000	5.5700	+1.273%	411,958	-11.849%

.dark-mode .S75bnX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S75bnX{ color: #333333; background-color: white; border: 2px solid #333333; }RZLTRezolute, Inc. Common Stock (NV)stock NASDAQ

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