Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reshape Lifesciences Inc (NQ: RSLS )

0.1693 -0.0060 (-3.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.2459 0.2517 0.2322 0.2460 1,392,026 -0.00(-0.77%)
Oct 30, 2023 0.2300 0.2500 0.2200 0.2479 1,266,385 +0.00(+1.47%)
Oct 27, 2023 0.2244 0.2697 0.2050 0.2443 4,601,107 +0.02(+10.00%)
Oct 26, 2023 0.2300 0.2360 0.2152 0.2221 3,834,916 -0.03(-11.16%)
Oct 25, 2023 0.2900 0.3539 0.2375 0.2500 69,108,848 +0.04(+21.54%)
Oct 24, 2023 0.1930 0.2099 0.1930 0.2057 3,185,410 +0.01(+6.58%)
Oct 23, 2023 0.2010 0.2117 0.1856 0.1930 1,257,793 -0.02(-11.06%)
Oct 20, 2023 0.2189 0.2306 0.2101 0.2170 813,780 -0.02(-6.47%)
Oct 19, 2023 0.2847 0.2848 0.2000 0.2320 2,301,643 -0.06(-21.09%)
Oct 18, 2023 0.2900 0.3089 0.2700 0.2940 916,922 -0.02(-5.16%)
Oct 17, 2023 0.2850 0.3170 0.2850 0.3100 1,119,048 -0.01(-4.29%)
Oct 16, 2023 0.2720 0.3289 0.2512 0.3239 3,173,259 +0.02(+6.97%)
Oct 13, 2023 0.3000 0.3241 0.2694 0.3028 5,969,482 -0.04(-10.94%)
Oct 12, 2023 0.5100 0.5479 0.3000 0.3400 73,224,560 +0.07(+25.93%)
Oct 11, 2023 0.2800 0.3800 0.2600 0.2700 9,564,830 -0.01(-4.83%)
Oct 10, 2023 0.2868 0.2989 0.2701 0.2837 126,182 +0.01(+4.61%)
Oct 09, 2023 0.3100 0.3189 0.2511 0.2712 446,584 -0.02(-8.38%)
Oct 06, 2023 0.3100 0.3201 0.2800 0.2960 118,155 -0.01(-3.11%)
Oct 05, 2023 0.3294 0.3294 0.2800 0.3055 301,936 -0.02(-5.65%)
Oct 04, 2023 0.3191 0.3299 0.2901 0.3238 255,984 -0.01(-1.58%)
Oct 03, 2023 0.2850 0.3311 0.2850 0.3290 262,347 -0.01(-3.24%)
Oct 02, 2023 0.3076 0.3444 0.2713 0.3400 977,210 +0.00(+0.59%)
Sep 29, 2023 0.4900 0.5120 0.2100 0.3380 7,213,357 -0.10(-23.18%)
Sep 28, 2023 0.5541 0.6000 0.4120 0.4400 771,074 -0.08(-15.38%)
Sep 27, 2023 0.6200 0.6200 0.5090 0.5200 68,165 -0.07(-12.03%)
Sep 26, 2023 0.6151 0.6300 0.5900 0.5911 62,421 -0.02(-3.16%)
Sep 25, 2023 0.5900 0.6400 0.5941 0.6104 109,839 +0.02(+3.46%)
Sep 22, 2023 0.6102 0.6550 0.5800 0.5900 30,132 -0.02(-3.48%)
Sep 21, 2023 0.6695 0.6700 0.5700 0.6113 144,686 -0.06(-9.33%)
Sep 20, 2023 0.6332 0.6790 0.6332 0.6742 21,750 +0.02(+3.36%)
Sep 19, 2023 0.7100 0.7100 0.6501 0.6523 50,465 -0.04(-5.60%)
Sep 18, 2023 0.7500 0.7800 0.6800 0.6910 103,219 -0.05(-7.25%)
Sep 15, 2023 0.7900 0.7900 0.7060 0.7450 51,833 -0.02(-1.97%)
Sep 14, 2023 0.7700 0.8349 0.7500 0.7600 55,903 +0.00(+0.00%)
Sep 13, 2023 0.7601 0.7800 0.7600 0.7600 31,464 -0.04(-5.00%)
Sep 12, 2023 0.8142 0.8889 0.7800 0.8000 103,349 -0.07(-7.94%)
Sep 11, 2023 0.8500 0.9148 0.8450 0.8690 43,328 +0.03(+3.45%)
Sep 08, 2023 0.8620 0.9193 0.8221 0.8400 55,566 -0.02(-2.45%)
Sep 07, 2023 1.000 1.000 0.8521 0.8611 74,547 -0.08(-8.39%)
Sep 06, 2023 0.9200 1.290 0.9000 0.9400 635,507 +0.04(+4.44%)
Sep 05, 2023 0.9000 0.9200 0.8901 0.9000 15,150 -0.02(-2.17%)
Sep 01, 2023 0.8900 0.9600 0.8877 0.9200 42,996 -0.01(-1.09%)
Aug 31, 2023 1.000 1.000 0.9252 0.9301 22,640 -0.03(-3.62%)
Aug 30, 2023 0.9800 0.9800 0.9252 0.9650 22,402 -0.01(-0.52%)
Aug 29, 2023 0.9800 0.9800 0.9415 0.9700 43,760 +0.01(+1.04%)
Aug 28, 2023 1.100 1.100 0.9251 0.9600 81,795 -0.12(-11.11%)
Aug 25, 2023 1.130 1.152 1.080 1.080 33,692 -0.08(-6.90%)
Aug 24, 2023 1.160 1.180 1.120 1.160 28,860 -0.04(-3.33%)
Aug 23, 2023 1.220 1.220 1.170 1.200 11,088 +0.00(+0.00%)
Aug 22, 2023 1.200 1.210 1.185 1.200 6,919 +0.00(+0.00%)
Aug 21, 2023 1.190 1.220 1.190 1.200 3,779 -0.01(-0.41%)
Aug 18, 2023 1.200 1.218 1.170 1.205 8,530 -0.01(-1.23%)
Aug 17, 2023 1.240 1.240 1.180 1.220 20,324 +0.02(+1.67%)
Aug 16, 2023 1.220 1.230 1.160 1.200 33,084 +0.01(+0.84%)
Aug 15, 2023 1.130 1.250 1.105 1.190 104,269 +0.06(+5.31%)
Aug 14, 2023 1.110 1.150 1.060 1.130 42,591 -0.02(-1.74%)
Aug 11, 2023 1.200 1.220 1.130 1.150 35,140 -0.04(-3.36%)
Aug 10, 2023 1.300 1.300 1.150 1.190 57,018 -0.01(-0.83%)
Aug 09, 2023 1.260 1.300 1.180 1.200 50,404 -0.08(-6.25%)
Aug 08, 2023 1.390 1.429 1.175 1.280 124,671 -0.13(-9.22%)
Aug 07, 2023 1.450 1.450 1.370 1.410 44,881 -0.04(-2.76%)
Aug 04, 2023 1.430 1.490 1.420 1.450 54,268 +0.02(+1.40%)
Aug 03, 2023 1.500 1.500 1.400 1.430 35,895 -0.03(-2.05%)
Aug 02, 2023 1.510 1.510 1.440 1.460 63,257 +0.02(+1.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.