Skip to main content

Reshape Lifesciences Inc (NQ: RSLS )

0.2114 +0.0014 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.2170 0.2219 0.2110 0.2114 479,760 -0.01(-3.95%)
Jul 18, 2024 0.2310 0.2310 0.2166 0.2201 459,039 -0.01(-5.66%)
Jul 17, 2024 0.2278 0.2399 0.2230 0.2333 704,706 -0.00(-0.34%)
Jul 16, 2024 0.2240 0.2393 0.2140 0.2341 985,819 +0.01(+2.81%)
Jul 15, 2024 0.2157 0.2350 0.2121 0.2277 1,269,999 +0.01(+6.70%)
Jul 12, 2024 0.2150 0.2185 0.2061 0.2134 1,952,075 -0.01(-3.44%)
Jul 11, 2024 0.2000 0.2287 0.1950 0.2210 2,044,792 +0.01(+6.76%)
Jul 10, 2024 0.2100 0.2249 0.1951 0.2070 3,088,368 -0.01(-4.92%)
Jul 09, 2024 0.2677 0.2862 0.2020 0.2177 36,741,488 +0.01(+6.51%)
Jul 08, 2024 0.2000 0.2067 0.1966 0.2044 375,475 -0.00(-0.87%)
Jul 05, 2024 0.1988 0.2100 0.1931 0.2062 876,518 -0.02(-8.64%)
Jul 03, 2024 0.1926 0.2279 0.1908 0.2257 2,963,877 +0.03(+17.13%)
Jul 02, 2024 0.1989 0.1989 0.1900 0.1927 206,129 -0.01(-3.17%)
Jul 01, 2024 0.1900 0.2029 0.1868 0.1990 248,977 +0.01(+3.86%)
Jun 28, 2024 0.1930 0.2000 0.1853 0.1916 653,069 -0.01(-3.23%)
Jun 27, 2024 0.2000 0.2050 0.1940 0.1980 521,737 +0.00(+0.00%)
Jun 26, 2024 0.1910 0.2000 0.1900 0.1980 342,787 -0.00(-1.39%)
Jun 25, 2024 0.1930 0.2069 0.1930 0.2008 595,167 +0.00(+1.16%)
Jun 24, 2024 0.1900 0.2077 0.1900 0.1985 1,101,026 +0.00(+1.64%)
Jun 21, 2024 0.2030 0.2160 0.1861 0.1953 6,936,079 +0.01(+3.66%)
Jun 20, 2024 0.1930 0.2003 0.1831 0.1884 1,637,921 -0.01(-4.12%)
Jun 18, 2024 0.2100 0.2839 0.1941 0.1965 11,459,440 -0.01(-4.52%)
Jun 17, 2024 0.1900 0.2125 0.1823 0.2058 1,610,011 +0.01(+5.11%)
Jun 14, 2024 0.1978 0.2099 0.1920 0.1958 624,092 -0.01(-3.97%)
Jun 13, 2024 0.2028 0.2100 0.1970 0.2039 775,978 -0.01(-2.49%)
Jun 12, 2024 0.2070 0.2262 0.2050 0.2091 864,518 +0.00(+1.01%)
Jun 11, 2024 0.1910 0.2126 0.1910 0.2070 589,510 +0.01(+7.09%)
Jun 10, 2024 0.2159 0.2195 0.1855 0.1933 1,827,587 -0.03(-14.09%)
Jun 07, 2024 0.2300 0.2308 0.2180 0.2250 1,227,159 -0.01(-3.93%)
Jun 06, 2024 0.2399 0.2497 0.2342 0.2342 1,457,228 -0.02(-8.05%)
Jun 05, 2024 0.2380 0.2620 0.2300 0.2547 2,640,044 -0.00(-0.74%)
Jun 04, 2024 0.2350 0.2670 0.2238 0.2566 2,313,133 +0.01(+5.03%)
Jun 03, 2024 0.2340 0.2499 0.2200 0.2443 2,146,755 -0.01(-4.16%)
May 31, 2024 0.2230 0.2600 0.2121 0.2549 4,594,553 +0.00(+1.92%)
May 30, 2024 0.2600 0.2653 0.2240 0.2501 12,248,456 -0.03(-10.68%)
May 29, 2024 0.4328 0.5000 0.2561 0.2800 212,148,192 +0.07(+34.74%)
May 28, 2024 0.1828 0.2191 0.1732 0.2078 58,054,044 +0.02(+10.53%)
May 24, 2024 0.1880 0.1949 0.1760 0.1880 512,464 +0.01(+4.44%)
May 23, 2024 0.1800 0.1850 0.1716 0.1800 729,524 +0.00(+0.73%)
May 22, 2024 0.1899 0.1899 0.1721 0.1787 771,421 -0.01(-3.51%)
May 21, 2024 0.2206 0.2250 0.1850 0.1852 1,903,124 -0.03(-12.19%)
May 20, 2024 0.1900 0.2201 0.1822 0.2109 6,044,083 +0.03(+19.69%)
May 17, 2024 0.1900 0.2299 0.1714 0.1762 6,375,052 +0.01(+3.40%)
May 16, 2024 0.1622 0.1798 0.1622 0.1704 477,285 -0.00(-2.07%)
May 15, 2024 0.1661 0.1756 0.1661 0.1740 451,429 +0.01(+4.57%)
May 14, 2024 0.1663 0.1750 0.1620 0.1664 202,822 -0.00(-0.36%)
May 13, 2024 0.1690 0.1750 0.1602 0.1670 153,313 -0.00(-0.60%)
May 10, 2024 0.1630 0.1760 0.1630 0.1680 82,651 +0.00(+0.18%)
May 09, 2024 0.1760 0.1760 0.1666 0.1677 83,354 -0.01(-4.17%)
May 08, 2024 0.1710 0.1769 0.1701 0.1750 241,469 +0.00(+0.52%)
May 07, 2024 0.1700 0.1769 0.1679 0.1741 189,060 +0.01(+4.06%)
May 06, 2024 0.1750 0.1770 0.1670 0.1673 102,901 -0.00(-1.18%)
May 03, 2024 0.1750 0.1790 0.1676 0.1693 72,857 -0.01(-3.42%)
May 02, 2024 0.1700 0.1780 0.1657 0.1753 232,221 +0.01(+4.97%)
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.