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

Reshape Lifesciences Inc (NQ: RSLS )

0.1680 +0.0003 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 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%)
Aug 01, 2023 1.410 1.450 1.400 1.440 44,777 +0.02(+1.41%)
Jul 31, 2023 1.450 1.460 1.400 1.420 31,807 -0.01(-0.70%)
Jul 28, 2023 1.480 1.480 1.410 1.430 36,732 -0.04(-2.72%)
Jul 27, 2023 1.450 1.660 1.400 1.470 278,992 +0.03(+1.78%)
Jul 26, 2023 1.360 1.475 1.360 1.444 38,997 +0.07(+5.42%)
Jul 25, 2023 1.410 1.410 1.330 1.370 62,664 +0.00(+0.00%)
Jul 24, 2023 1.420 1.430 1.350 1.370 75,720 -0.05(-3.52%)
Jul 21, 2023 1.430 1.489 1.410 1.420 61,423 -0.02(-1.39%)
Jul 20, 2023 1.440 1.480 1.410 1.440 27,273 +0.01(+0.70%)
Jul 19, 2023 1.400 1.500 1.400 1.430 33,841 +0.02(+1.40%)
Jul 18, 2023 1.500 1.560 1.410 1.410 60,104 -0.12(-7.82%)
Jul 17, 2023 1.500 1.555 1.480 1.530 40,276 +0.03(+2.00%)
Jul 14, 2023 1.530 1.570 1.470 1.500 57,128 -0.06(-3.85%)
Jul 13, 2023 1.560 1.590 1.510 1.560 82,200 +0.00(+0.00%)
Jul 12, 2023 1.620 1.660 1.512 1.560 86,212 -0.03(-1.89%)
Jul 11, 2023 1.480 1.620 1.465 1.590 187,012 +0.12(+8.16%)
Jul 10, 2023 1.440 1.510 1.420 1.470 68,050 +0.03(+2.08%)
Jul 07, 2023 1.450 1.519 1.420 1.440 139,612 +0.02(+1.41%)
Jul 06, 2023 1.470 1.490 1.420 1.420 76,345 -0.09(-5.96%)
Jul 05, 2023 1.490 1.520 1.410 1.510 109,868 +0.01(+0.67%)
Jul 03, 2023 1.470 1.550 1.360 1.500 158,446 +0.02(+1.35%)
Jun 30, 2023 1.350 1.650 1.320 1.480 1,079,678 +0.08(+5.71%)
Jun 29, 2023 1.430 1.470 1.310 1.400 261,855 -0.01(-0.71%)
Jun 28, 2023 1.490 1.502 1.410 1.410 223,570 -0.10(-6.62%)
Jun 27, 2023 1.600 1.648 1.439 1.510 697,912 -0.24(-13.71%)
Jun 26, 2023 1.700 1.810 1.620 1.750 3,100,411 +0.07(+4.17%)
Jun 23, 2023 1.800 1.860 1.650 1.680 103,781 -0.12(-6.67%)
Jun 22, 2023 1.990 2.030 1.720 1.800 326,040 -0.23(-11.33%)
Jun 21, 2023 2.130 2.160 1.912 2.030 145,355 -0.17(-7.73%)
Jun 20, 2023 2.110 2.448 2.110 2.200 430,460 +0.09(+4.27%)
Jun 16, 2023 2.200 2.230 2.100 2.110 63,988 -0.09(-4.09%)
Jun 15, 2023 2.300 2.320 2.140 2.200 128,475 -0.23(-9.47%)
May 08, 2023 2.450 2.480 2.370 2.430 24,884 +0.05(+2.10%)
May 05, 2023 2.410 2.450 2.350 2.380 63,199 -0.01(-0.42%)
May 04, 2023 2.500 2.500 2.300 2.390 48,219 -0.10(-4.02%)
May 03, 2023 2.310 2.670 2.300 2.490 254,937 +0.14(+5.96%)
May 02, 2023 2.670 2.670 2.334 2.350 106,441 -0.34(-12.64%)
May 01, 2023 2.350 2.700 2.310 2.690 131,832 +0.42(+18.50%)
Apr 28, 2023 2.250 2.495 2.230 2.270 74,683 -0.01(-0.44%)
Apr 27, 2023 2.260 2.390 2.260 2.280 41,574 +0.02(+0.88%)
Apr 26, 2023 2.470 2.490 2.210 2.260 146,988 -0.24(-9.60%)
Apr 25, 2023 2.640 2.640 2.500 2.500 87,620 -0.11(-4.21%)
Apr 24, 2023 2.750 2.790 2.590 2.610 105,818 -0.14(-5.09%)
Apr 21, 2023 2.800 2.920 2.730 2.750 69,836 -0.11(-3.85%)
Apr 20, 2023 2.810 2.990 2.810 2.860 253,134 -0.25(-8.04%)
Apr 19, 2023 3.050 3.428 2.910 3.110 560,911 +0.01(+0.32%)
Apr 18, 2023 3.000 3.160 2.850 3.100 295,256 -0.03(-0.96%)
Apr 17, 2023 2.680 4.100 2.672 3.130 3,861,669 +0.43(+15.93%)
Apr 14, 2023 2.620 2.859 2.570 2.700 281,105 +0.03(+1.12%)
Apr 13, 2023 2.840 2.855 2.610 2.670 187,573 -0.11(-3.96%)
Apr 12, 2023 3.040 3.060 2.750 2.780 318,373 -0.32(-10.32%)
Apr 11, 2023 2.650 3.890 2.650 3.100 4,180,668 +0.45(+16.98%)
Apr 10, 2023 2.680 2.719 2.630 2.650 44,697 -0.10(-3.64%)
Apr 06, 2023 2.740 2.870 2.630 2.750 86,631 +0.06(+2.23%)
Apr 05, 2023 2.750 2.750 2.620 2.690 39,097 +0.01(+0.37%)
Apr 04, 2023 2.700 2.790 2.600 2.680 37,738 +0.07(+2.68%)
Apr 03, 2023 2.600 2.980 2.520 2.610 302,138 +0.04(+1.56%)
Mar 31, 2023 2.710 2.860 2.500 2.570 121,396 -0.23(-8.21%)
Mar 30, 2023 2.910 3.065 2.770 2.800 40,729 -0.13(-4.44%)
Mar 29, 2023 2.870 2.950 2.800 2.930 98,004 -0.19(-6.09%)
Mar 28, 2023 2.980 3.150 2.800 3.120 162,489 +0.33(+12.03%)
Mar 27, 2023 3.040 3.170 2.753 2.785 126,013 -0.29(-9.58%)
Mar 24, 2023 3.110 3.290 3.000 3.080 51,046 -0.06(-1.91%)
Mar 23, 2023 3.020 3.240 2.980 3.140 82,231 +0.12(+3.97%)
Mar 22, 2023 3.000 3.340 2.934 3.020 107,040 +0.02(+0.67%)
Mar 21, 2023 2.950 3.040 2.670 3.000 235,532 -0.04(-1.32%)
Mar 20, 2023 3.160 3.560 3.000 3.040 1,839,797 +0.38(+14.29%)
Mar 17, 2023 2.770 2.810 2.490 2.660 143,900 -0.11(-3.97%)
Mar 16, 2023 2.950 2.950 2.690 2.770 139,653 -0.21(-7.05%)
Mar 15, 2023 3.090 3.090 2.900 2.980 93,342 -0.12(-3.87%)
Mar 14, 2023 3.130 3.200 3.100 3.100 79,570 -0.03(-0.96%)
Mar 13, 2023 3.320 3.329 3.070 3.130 87,607 -0.22(-6.57%)
Mar 10, 2023 3.380 3.910 3.200 3.350 275,707 +0.00(+0.00%)
Mar 09, 2023 3.780 3.780 3.350 3.350 106,873 -0.35(-9.46%)
Mar 08, 2023 3.820 3.885 3.630 3.700 87,663 -0.12(-3.14%)
Mar 07, 2023 4.100 4.100 3.770 3.820 144,427 -0.19(-4.74%)
Mar 06, 2023 4.470 4.470 3.980 4.010 114,793 -0.46(-10.29%)
Mar 03, 2023 4.320 4.529 4.290 4.470 96,702 +0.05(+1.13%)
Mar 02, 2023 4.240 4.480 4.100 4.420 112,306 +0.23(+5.49%)
Mar 01, 2023 4.250 4.250 4.050 4.190 60,576 +0.00(+0.00%)
Feb 28, 2023 4.500 4.510 4.110 4.190 120,672 -0.37(-8.11%)
Feb 27, 2023 4.000 4.580 4.000 4.560 273,375 +0.53(+13.15%)
Feb 24, 2023 4.150 4.230 3.940 4.030 138,105 -0.10(-2.42%)
Feb 23, 2023 4.570 4.678 4.120 4.130 269,076 -0.57(-12.13%)
Feb 22, 2023 4.550 4.800 4.320 4.700 309,177 +0.14(+3.07%)
Feb 21, 2023 4.900 5.390 4.520 4.560 605,759 -0.44(-8.80%)
Feb 17, 2023 4.330 5.500 4.100 5.000 3,712,516 +0.66(+15.21%)
Feb 16, 2023 4.340 4.980 4.190 4.340 603,899 -0.03(-0.69%)
Feb 15, 2023 4.050 4.500 3.830 4.370 899,833 +0.30(+7.37%)
Feb 14, 2023 4.440 4.440 3.910 4.070 376,342 -0.26(-6.00%)
Feb 13, 2023 4.900 4.900 4.250 4.330 562,952 -0.69(-13.75%)
Feb 10, 2023 5.330 5.449 5.000 5.020 525,677 -0.51(-9.22%)
Feb 09, 2023 5.870 5.920 5.380 5.530 710,698 -0.38(-6.35%)
Feb 08, 2023 6.200 8.200 5.570 5.905 5,899,967 -0.25(-4.14%)
Feb 07, 2023 6.650 6.728 6.060 6.160 921,030 -0.79(-11.37%)
Feb 06, 2023 6.500 7.450 6.350 6.950 5,409,713 -10.09(-59.21%)
Feb 03, 2023 13.14 22.40 11.56 17.04 11,669,748 +10.74(+170.48%)
Feb 02, 2023 6.630 6.700 6.060 6.300 601,867 -0.26(-3.96%)
Feb 01, 2023 7.110 7.330 6.550 6.560 53,953 -0.68(-9.39%)
Jan 31, 2023 7.410 7.580 6.860 7.240 176,538 -0.56(-7.18%)
Jan 30, 2023 8.140 8.140 7.520 7.800 16,443 -0.07(-0.89%)
Jan 27, 2023 8.410 8.410 7.650 7.870 32,421 -0.30(-3.67%)
Jan 26, 2023 7.640 8.406 7.600 8.170 43,055 +0.61(+8.07%)
Jan 25, 2023 7.410 7.750 7.370 7.560 31,393 -0.01(-0.13%)
Jan 24, 2023 7.490 7.750 7.400 7.570 29,524 -0.10(-1.30%)
Jan 23, 2023 7.540 7.750 7.390 7.670 27,733 -0.01(-0.13%)
Jan 20, 2023 7.180 7.750 7.110 7.680 14,895 +0.48(+6.67%)
Jan 19, 2023 7.220 7.480 7.200 7.200 8,905 -0.10(-1.37%)
Jan 18, 2023 8.170 8.320 7.290 7.300 28,915 -0.75(-9.32%)
Jan 17, 2023 8.380 8.540 7.820 8.050 40,042 -0.67(-7.68%)
Jan 13, 2023 7.810 9.110 7.810 8.720 105,340 +0.77(+9.69%)
Jan 12, 2023 7.610 8.200 7.610 7.950 23,257 -0.06(-0.75%)
Jan 11, 2023 7.580 8.180 7.580 8.010 38,964 +0.20(+2.56%)
Jan 10, 2023 7.420 8.276 7.180 7.810 115,562 +0.25(+3.31%)
Jan 09, 2023 7.510 7.670 7.270 7.560 73,870 +0.30(+4.13%)
Jan 06, 2023 7.150 8.170 7.080 7.260 152,208 -0.27(-3.59%)
Jan 05, 2023 9.060 9.060 7.260 7.530 211,872 -1.37(-15.39%)
Jan 04, 2023 12.33 13.45 8.900 8.900 884,505 -6.76(-43.17%)
Jan 03, 2023 9.660 20.63 9.450 15.66 12,340,618 +8.92(+132.34%)
Dec 30, 2022 7.580 7.580 5.960 6.740 165,442 -0.94(-12.24%)
Dec 29, 2022 7.700 9.630 6.750 7.680 531,079 +1.28(+20.00%)
Dec 28, 2022 6.200 6.590 5.810 6.400 54,340 +0.36(+5.96%)
Dec 27, 2022 5.940 6.290 5.500 6.040 51,553 -0.10(-1.63%)
Dec 23, 2022 6.500 6.770 5.510 6.140 718,720 +0.38(+6.69%)
Dec 22, 2022 5.425 6.500 5.400 5.755 101,173 +0.29(+5.21%)
Dec 21, 2022 6.500 6.500 5.420 5.470 50,334 -0.94(-14.66%)
Dec 20, 2022 6.405 7.000 6.200 6.410 16,411 +0.00(+0.08%)
Dec 19, 2022 7.000 7.280 6.300 6.405 5,775 -0.09(-1.46%)
Dec 16, 2022 7.500 8.415 6.500 6.500 9,595 -1.00(-13.33%)
Dec 15, 2022 8.500 8.505 7.160 7.500 12,907 -1.32(-15.01%)
Dec 14, 2022 7.500 11.00 7.520 8.825 59,884 +1.14(+14.91%)
Dec 13, 2022 8.230 8.230 7.300 7.680 2,637 -0.29(-3.64%)
Dec 12, 2022 7.500 8.230 7.125 7.970 5,134 +0.96(+13.78%)
Dec 09, 2022 7.495 7.815 6.925 7.005 3,452 -0.10(-1.41%)
Dec 08, 2022 7.025 7.640 7.025 7.105 1,756 -0.04(-0.56%)
Dec 07, 2022 7.500 7.625 7.000 7.145 3,172 -0.30(-4.03%)
Dec 06, 2022 8.500 8.500 7.250 7.445 3,917 -0.40(-5.16%)
Dec 05, 2022 8.085 8.850 7.705 7.850 3,556 +0.14(+1.88%)
Dec 02, 2022 7.745 8.500 7.050 7.705 4,890 -0.12(-1.53%)
Dec 01, 2022 7.530 8.250 7.530 7.825 3,397 +0.06(+0.77%)
Nov 30, 2022 7.550 9.445 7.500 7.765 9,983 +0.21(+2.85%)
Nov 29, 2022 6.925 8.325 6.925 7.550 9,106 +0.10(+1.34%)
Nov 28, 2022 7.500 8.500 7.415 7.450 3,651 -0.10(-1.32%)
Nov 25, 2022 8.000 8.500 7.000 7.550 3,950 -0.45(-5.57%)
Nov 23, 2022 9.000 9.000 7.420 7.995 34,011 -0.70(-8.10%)
Nov 22, 2022 10.04 10.81 7.580 8.700 9,252 -1.33(-13.22%)
Nov 21, 2022 11.82 12.30 10.00 10.03 5,590 -0.75(-7.00%)
Nov 18, 2022 11.00 11.49 10.48 10.78 3,280 +0.21(+1.94%)
Nov 17, 2022 11.00 11.60 10.29 10.57 2,141 -0.49(-4.43%)
Nov 16, 2022 11.79 11.98 11.00 11.06 2,173 -0.73(-6.19%)
Nov 15, 2022 12.00 12.50 11.55 11.79 1,242 -0.21(-1.71%)
Nov 14, 2022 12.00 12.00 11.03 12.00 5,398 +0.37(+3.18%)
Nov 11, 2022 11.24 12.43 10.90 11.63 3,070 +0.60(+5.39%)
Nov 10, 2022 10.17 12.43 10.15 11.04 2,024 +1.04(+10.35%)
Nov 09, 2022 12.50 12.57 10.00 10.00 6,599 -1.50(-13.04%)
Nov 08, 2022 13.08 13.08 11.46 11.50 6,072 -1.66(-12.61%)
Nov 07, 2022 14.50 14.50 12.95 13.16 3,711 -0.84(-6.00%)
Nov 04, 2022 13.61 14.70 13.61 14.00 1,369 -0.42(-2.91%)
Nov 03, 2022 14.00 14.87 14.00 14.42 1,825 +0.17(+1.19%)
Nov 02, 2022 14.51 15.00 14.25 14.25 2,330 -0.68(-4.52%)
Nov 01, 2022 15.21 15.95 14.50 14.93 5,966 -0.17(-1.13%)
Oct 31, 2022 15.00 16.23 14.55 15.10 2,140 -0.22(-1.47%)
Oct 28, 2022 15.72 16.00 14.56 15.32 1,791 +0.50(+3.34%)
Oct 27, 2022 17.00 17.00 14.30 14.82 3,918 -2.10(-12.38%)
Oct 26, 2022 15.65 17.00 15.44 16.92 3,730 +1.42(+9.16%)
Oct 25, 2022 14.98 16.25 14.65 15.50 3,751 +0.78(+5.26%)
Oct 24, 2022 15.00 15.99 14.50 14.72 2,028 -0.08(-0.51%)
Oct 21, 2022 15.00 15.75 14.80 14.80 997 -0.39(-2.57%)
Oct 20, 2022 16.00 16.00 15.00 15.19 843 +0.59(+4.04%)
Oct 19, 2022 15.00 15.40 14.52 14.60 935 -0.78(-5.04%)
Oct 18, 2022 15.50 15.78 14.15 15.38 2,633 +0.05(+0.33%)
Oct 17, 2022 14.50 15.80 14.29 15.32 666 +0.46(+3.06%)
Oct 14, 2022 14.53 16.36 14.53 14.87 2,513 +0.38(+2.62%)
Oct 13, 2022 14.84 15.25 14.48 14.49 1,565 -0.10(-0.65%)
Oct 12, 2022 15.04 15.95 13.94 14.59 3,584 -0.92(-5.93%)
Oct 11, 2022 15.54 17.05 15.12 15.51 2,559 +0.25(+1.64%)
Oct 10, 2022 16.00 16.43 15.10 15.26 1,348 +0.17(+1.13%)
Oct 07, 2022 15.59 17.25 15.00 15.09 1,730 -0.74(-4.71%)
Oct 06, 2022 18.00 18.00 15.83 15.83 752 -0.67(-4.09%)
Oct 05, 2022 16.36 17.09 16.36 16.50 2,119 +0.23(+1.44%)
Oct 04, 2022 14.00 16.36 14.00 16.27 3,579 +1.16(+7.68%)
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.