Skip to main content

Reshape Lifesciences Inc (NQ: RSLS )

0.1812 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 15.20 15.60 15.02 15.02 1,521 -0.05(-0.36%)
Sep 29, 2022 15.38 15.60 14.55 15.07 2,490 -0.37(-2.36%)
Sep 28, 2022 15.50 15.60 15.25 15.44 1,694 -0.12(-0.80%)
Sep 27, 2022 15.50 16.51 15.50 15.56 1,070 -0.04(-0.26%)
Sep 26, 2022 16.57 17.50 15.60 15.60 654 -0.40(-2.50%)
Sep 23, 2022 16.20 16.91 15.50 16.00 2,013 -0.19(-1.17%)
Sep 22, 2022 17.00 18.90 15.79 16.19 7,415 -0.57(-3.43%)
Sep 21, 2022 17.50 18.50 16.50 16.77 3,454 -0.07(-0.45%)
Sep 20, 2022 18.00 18.48 15.00 16.84 7,469 -0.87(-4.91%)
Sep 19, 2022 18.00 19.20 17.50 17.71 6,752 -0.54(-2.96%)
Sep 16, 2022 20.00 20.00 18.25 18.25 4,451 -0.70(-3.69%)
Sep 15, 2022 20.14 20.35 18.95 18.95 4,614 -0.23(-1.22%)
Sep 14, 2022 19.65 21.82 19.18 19.18 6,273 -0.92(-4.58%)
Sep 13, 2022 21.00 21.30 19.80 20.11 2,768 -1.20(-5.63%)
Sep 12, 2022 20.00 22.41 19.61 21.30 5,357 +1.80(+9.26%)
Sep 09, 2022 19.70 20.18 19.50 19.50 3,344 -0.10(-0.51%)
Sep 08, 2022 19.40 20.00 18.56 19.60 2,315 -0.05(-0.25%)
Sep 07, 2022 19.05 20.30 18.55 19.65 1,571 +0.59(+3.12%)
Sep 06, 2022 19.00 20.85 18.50 19.05 6,957 +0.00(+0.03%)
Sep 02, 2022 18.50 20.48 18.00 19.05 1,966 -0.53(-2.71%)
Sep 01, 2022 19.50 20.57 18.54 19.58 8,607 -1.28(-6.14%)
Aug 31, 2022 21.34 22.33 19.84 20.86 7,067 -1.14(-5.18%)
Aug 30, 2022 21.22 23.82 19.50 22.00 16,901 +2.00(+10.03%)
Aug 29, 2022 20.32 20.39 19.50 20.00 2,652 -0.17(-0.84%)
Aug 26, 2022 21.50 21.71 20.15 20.16 5,130 -1.46(-6.73%)
Aug 25, 2022 21.18 22.44 20.16 21.62 8,003 +0.95(+4.57%)
Aug 24, 2022 20.12 20.99 20.12 20.68 1,751 -0.07(-0.36%)
Aug 23, 2022 20.00 21.00 19.14 20.75 4,009 +1.00(+5.06%)
Aug 22, 2022 20.90 21.05 19.40 19.75 5,329 -1.30(-6.15%)
Aug 19, 2022 22.75 22.75 20.75 21.05 6,582 -0.83(-3.79%)
Aug 18, 2022 22.00 22.54 21.64 21.88 3,073 +0.01(+0.05%)
Aug 17, 2022 22.50 22.95 21.31 21.86 6,698 -1.18(-5.10%)
Aug 16, 2022 23.50 23.72 22.00 23.04 13,573 -1.64(-6.63%)
Aug 15, 2022 23.36 25.59 23.00 24.68 13,753 +1.29(+5.49%)
Aug 12, 2022 24.50 24.50 22.75 23.39 16,481 -0.84(-3.45%)
Aug 11, 2022 24.53 25.85 22.50 24.23 31,452 +1.73(+7.67%)
Aug 10, 2022 25.00 40.00 22.16 22.50 228,516 -2.00(-8.16%)
Aug 09, 2022 26.00 26.50 23.86 24.50 4,017 -1.50(-5.75%)
Aug 08, 2022 25.50 26.00 24.75 26.00 2,066 +0.88(+3.48%)
Aug 05, 2022 23.55 26.30 23.55 25.12 5,800 -0.20(-0.81%)
Aug 04, 2022 24.50 25.70 24.00 25.32 4,558 +1.19(+4.93%)
Aug 03, 2022 24.00 25.20 23.02 24.14 6,907 -0.11(-0.47%)
Aug 02, 2022 25.00 27.64 23.50 24.25 11,990 -0.86(-3.42%)
Aug 01, 2022 24.97 30.30 24.51 25.11 27,372 +0.77(+3.14%)
Jul 29, 2022 24.00 25.00 23.02 24.34 2,387 +1.15(+4.98%)
Jul 28, 2022 25.00 25.18 23.05 23.19 3,712 -1.31(-5.35%)
Jul 27, 2022 24.00 25.19 23.00 24.50 5,263 -1.30(-5.06%)
Jul 26, 2022 27.50 27.74 25.65 25.80 2,708 -2.20(-7.86%)
Jul 25, 2022 28.50 28.69 26.50 28.00 2,590 -0.49(-1.72%)
Jul 22, 2022 30.00 30.25 27.75 28.50 2,636 -1.75(-5.80%)
Jul 21, 2022 29.00 31.50 28.88 30.25 3,001 +1.64(+5.71%)
Jul 20, 2022 28.95 29.50 28.31 28.61 2,534 -0.09(-0.30%)
Jul 19, 2022 28.50 28.90 27.57 28.70 1,490 +0.14(+0.51%)
Jul 18, 2022 28.50 29.00 27.50 28.55 1,839 +0.88(+3.18%)
Jul 15, 2022 28.50 28.50 27.05 27.68 984 +0.03(+0.09%)
Jul 14, 2022 28.69 29.40 27.50 27.65 1,011 -0.68(-2.40%)
Jul 13, 2022 28.50 29.97 27.15 28.33 2,671 -0.25(-0.87%)
Jul 12, 2022 29.17 30.15 28.45 28.58 1,305 -0.64(-2.19%)
Jul 11, 2022 28.00 30.50 28.13 29.22 3,065 +0.22(+0.76%)
Jul 08, 2022 29.00 30.00 28.50 29.00 2,431 -0.69(-2.32%)
Jul 07, 2022 28.50 30.05 28.45 29.69 2,166 +1.24(+4.36%)
Jul 06, 2022 29.01 29.73 28.10 28.45 2,949 -0.55(-1.90%)
Jul 05, 2022 28.83 31.07 28.48 29.00 3,676 +0.98(+3.52%)
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.