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

Reshape Lifesciences Inc (NQ: RSLS )

0.1698 -0.0082 (-4.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Sep 28, 2018 20.00 25.00 20.00 20.00 5,596 -1.85(-8.47%)
Sep 27, 2018 25.00 27.00 20.00 21.85 12,802 -1.65(-7.02%)
Sep 26, 2018 19.00 30.00 18.80 23.50 39,033 +4.50(+23.68%)
Sep 25, 2018 19.85 20.50 18.10 19.00 6,311 +0.65(+3.54%)
Sep 24, 2018 20.50 21.00 17.50 18.35 7,970 -1.15(-5.90%)
Sep 21, 2018 22.50 22.50 17.50 19.50 6,138 -0.50(-2.50%)
Sep 20, 2018 20.00 20.00 20.00 20.00 10,891 -0.05(-0.25%)
Sep 19, 2018 22.00 23.25 19.50 20.05 19,147 -2.20(-9.89%)
Sep 18, 2018 23.75 24.10 20.60 22.25 10,850 -4.20(-15.88%)
Sep 17, 2018 38.00 38.00 22.50 26.45 14,473 -6.05(-18.62%)
Sep 14, 2018 30.00 34.50 27.50 32.50 16,639 +3.50(+12.07%)
Sep 13, 2018 29.85 31.00 27.00 29.00 6,508 -1.55(-5.07%)
Sep 12, 2018 32.50 34.00 29.30 30.55 15,357 -1.45(-4.53%)
Sep 11, 2018 32.50 32.65 27.50 32.00 6,115 +2.00(+6.67%)
Sep 10, 2018 25.00 35.00 25.00 30.00 4,663 +2.50(+9.09%)
Sep 07, 2018 29.50 29.50 25.50 27.50 4,166 -1.90(-6.46%)
Sep 06, 2018 33.15 34.05 25.75 29.40 8,149 -2.40(-7.55%)
Sep 05, 2018 31.25 33.15 30.00 31.80 4,964 -1.80(-5.36%)
Sep 04, 2018 33.95 34.50 32.50 33.60 5,442 +0.40(+1.20%)
Aug 31, 2018 33.20 33.20 33.20 0 -0.40(-1.19%)
Aug 30, 2018 34.00 35.00 33.25 33.60 7,812 -0.70(-2.04%)
Aug 29, 2018 35.00 35.75 33.00 34.30 9,077 -0.10(-0.29%)
Aug 28, 2018 36.20 36.75 33.50 34.40 11,295 -0.60(-1.71%)
Aug 27, 2018 35.00 35.00 35.00 35.00 16,847 +2.50(+7.69%)
Aug 24, 2018 34.00 34.00 31.50 32.50 9,991 -0.50(-1.52%)
Aug 23, 2018 35.00 35.50 31.65 33.00 15,581 -2.40(-6.78%)
Aug 22, 2018 36.20 37.25 35.00 35.40 9,631 +0.40(+1.14%)
Aug 21, 2018 40.00 40.00 35.00 35.00 10,872 -2.50(-6.67%)
Aug 20, 2018 35.00 40.00 34.50 37.50 20,711 +4.00(+11.94%)
Aug 17, 2018 36.50 38.50 32.50 33.50 17,447 -6.00(-15.19%)
Aug 16, 2018 44.85 45.00 37.50 39.50 11,710 -1.25(-3.07%)
Aug 15, 2018 49.95 50.05 32.50 40.75 38,073 -20.45(-33.42%)
Aug 14, 2018 77.50 85.00 56.50 61.20 76,356 -4.35(-6.64%)
Aug 13, 2018 67.45 77.50 52.35 65.55 77,889 +18.05(+38.00%)
Aug 10, 2018 36.00 231.50 30.00 47.50 112,804 +11.50(+31.94%)
Aug 09, 2018 34.50 37.50 25.00 36.00 24,791 +2.95(+8.93%)
Aug 08, 2018 34.50 35.00 32.70 33.05 37,794 -131.95(-79.97%)
Aug 07, 2018 180.00 180.00 155.00 165.00 1,836 -0.10(-0.06%)
Aug 06, 2018 230.00 230.00 165.00 165.10 2,225 -59.90(-26.62%)
Aug 03, 2018 250.00 260.00 220.00 225.00 1,538 -40.30(-15.19%)
Aug 02, 2018 265.00 280.00 250.00 265.30 3,366 -279.70(-51.32%)
Aug 01, 2018 540.00 565.00 520.00 545.00 313 +20.00(+3.81%)
Jul 31, 2018 590.00 609.50 515.00 525.00 737 -80.00(-13.22%)
Jul 30, 2018 600.00 619.95 575.00 605.00 304 +5.00(+0.83%)
Jul 27, 2018 615.00 645.00 600.00 600.00 552 -15.00(-2.44%)
Jul 26, 2018 635.00 645.00 610.00 615.00 235 -10.00(-1.60%)
Jul 25, 2018 660.00 660.00 595.00 625.00 853 -30.00(-4.58%)
Jul 24, 2018 705.00 705.00 655.00 655.00 634 -45.00(-6.43%)
Jul 23, 2018 725.00 744.50 690.50 700.00 580 -30.00(-4.11%)
Jul 20, 2018 740.00 750.00 715.00 730.00 197 -15.00(-2.01%)
Jul 19, 2018 700.00 763.30 700.00 745.00 501 +40.00(+5.67%)
Jul 18, 2018 755.00 755.00 680.00 705.00 627 -45.00(-6.00%)
Jul 17, 2018 750.00 760.00 720.00 750.00 361 -10.00(-1.32%)
Jul 16, 2018 775.00 784.75 725.00 760.00 642 -15.00(-1.94%)
Jul 13, 2018 755.00 810.00 750.00 775.00 854 +15.00(+1.97%)
Jul 12, 2018 840.00 850.00 660.00 760.00 1,177 -65.00(-7.88%)
Jul 11, 2018 900.00 900.00 819.95 825.00 2,987 -195.00(-19.12%)
Jul 10, 2018 1389 1600 1005 1020 21,371 -70.00(-6.42%)
Jul 09, 2018 1085 1195 1065 1090 728 +0.00(+0.00%)
Jul 06, 2018 1025 1150 975.00 1090 1,137 +80.00(+7.92%)
Jul 05, 2018 1060 1065 1000 1010 425 -68.80(-6.38%)
Jul 03, 2018 1079 1079 1079 0 -51.20(-4.53%)
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.