Skip to main content

Reshape Lifesciences Inc (NQ: RSLS )

0.1844 +0.0032 (+1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.