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 30, 2021 132.50 157.00 125.49 144.00 91,984 +10.50(+7.87%)
Sep 29, 2021 140.50 141.00 131.50 133.50 24,469 -7.00(-4.98%)
Sep 28, 2021 143.50 144.42 140.00 140.50 16,035 -4.50(-3.10%)
Sep 27, 2021 145.50 148.50 142.60 145.00 11,214 +1.50(+1.05%)
Sep 24, 2021 143.00 147.96 143.00 143.50 9,931 -2.00(-1.37%)
Sep 23, 2021 144.50 151.00 141.00 145.50 20,722 +3.50(+2.46%)
Sep 22, 2021 143.50 145.00 140.00 142.00 11,458 -0.50(-0.35%)
Sep 21, 2021 145.00 147.87 140.50 142.50 16,001 -3.00(-2.06%)
Sep 20, 2021 146.50 151.75 143.00 145.50 17,619 -5.50(-3.64%)
Sep 17, 2021 147.50 151.50 145.50 151.00 21,949 +5.50(+3.78%)
Sep 16, 2021 150.00 154.00 145.50 145.50 19,642 -4.50(-3.00%)
Sep 15, 2021 144.00 153.50 141.00 150.00 27,874 +5.50(+3.81%)
Sep 14, 2021 148.00 147.95 140.50 144.50 33,997 -4.00(-2.69%)
Sep 13, 2021 148.50 155.50 141.75 148.50 34,459 +0.00(+0.00%)
Sep 10, 2021 153.00 156.62 148.00 148.50 38,903 -4.00(-2.62%)
Sep 09, 2021 150.50 156.50 149.00 152.50 17,134 -1.00(-0.65%)
Sep 08, 2021 159.50 159.50 147.50 153.50 18,685 -5.50(-3.46%)
Sep 07, 2021 159.50 164.50 158.00 159.00 14,403 -3.00(-1.85%)
Sep 03, 2021 166.50 168.00 160.00 162.00 19,763 -7.50(-4.42%)
Sep 02, 2021 166.00 174.00 165.65 169.50 13,112 +2.50(+1.50%)
Sep 01, 2021 177.50 182.50 166.50 167.00 29,148 -6.00(-3.47%)
Aug 31, 2021 165.50 173.00 162.50 173.00 21,552 +5.00(+2.98%)
Aug 30, 2021 172.50 178.50 163.68 168.00 29,661 +0.00(+0.00%)
Aug 27, 2021 156.00 179.50 155.50 168.00 51,158 +12.50(+8.04%)
Aug 26, 2021 157.00 163.00 155.50 155.50 13,870 -3.50(-2.20%)
Aug 25, 2021 159.50 163.50 156.85 159.00 19,238 +1.50(+0.95%)
Aug 24, 2021 158.00 164.00 156.00 157.50 27,318 -1.00(-0.63%)
Aug 23, 2021 159.50 159.76 150.29 158.50 30,085 +2.00(+1.28%)
Aug 20, 2021 156.00 162.00 149.50 156.50 27,136 -6.50(-3.99%)
Aug 19, 2021 186.00 202.00 156.50 163.00 248,747 -18.00(-9.94%)
Aug 18, 2021 158.50 186.50 156.00 181.00 181,917 +23.00(+14.56%)
Aug 17, 2021 138.00 162.00 135.00 158.00 60,966 +15.50(+10.88%)
Aug 16, 2021 152.50 154.50 138.00 142.50 30,417 -16.50(-10.38%)
Aug 13, 2021 170.50 170.50 158.50 159.00 25,601 -13.50(-7.83%)
Aug 12, 2021 167.00 173.50 165.00 172.50 19,455 +2.50(+1.47%)
Aug 11, 2021 179.50 179.50 168.50 170.00 24,904 -6.00(-3.41%)
Aug 10, 2021 184.00 184.00 174.87 176.00 31,316 -7.50(-4.09%)
Aug 09, 2021 183.00 187.50 179.00 183.50 26,904 +1.00(+0.55%)
Aug 06, 2021 187.50 188.00 181.00 182.50 30,669 -10.50(-5.44%)
Aug 05, 2021 199.50 202.00 182.50 193.00 122,143 +13.00(+7.22%)
Aug 04, 2021 185.00 188.43 176.50 180.00 38,024 -6.00(-3.23%)
Aug 03, 2021 199.50 201.50 185.00 186.00 33,667 -15.50(-7.69%)
Aug 02, 2021 202.00 209.00 195.00 201.50 26,521 +3.00(+1.51%)
Jul 30, 2021 195.00 203.50 190.50 198.50 35,103 +1.50(+0.76%)
Jul 29, 2021 189.50 224.00 183.00 197.00 168,134 +7.00(+3.68%)
Jul 28, 2021 181.50 196.50 180.55 190.00 37,327 +6.00(+3.26%)
Jul 27, 2021 200.00 202.25 180.25 184.00 59,401 -16.00(-8.00%)
Jul 26, 2021 208.50 214.00 198.00 200.00 64,786 -10.00(-4.76%)
Jul 23, 2021 212.50 225.00 205.00 210.00 114,458 -8.00(-3.67%)
Jul 22, 2021 216.50 222.50 205.50 218.00 68,262 -5.00(-2.24%)
Jul 21, 2021 202.00 228.50 201.00 223.00 123,789 +20.50(+10.12%)
Jul 20, 2021 209.00 209.00 195.41 202.50 52,916 -5.00(-2.41%)
Jul 19, 2021 205.50 218.00 200.50 207.50 44,489 -5.00(-2.35%)
Jul 16, 2021 222.50 224.00 203.44 212.50 55,384 -11.50(-5.13%)
Jul 15, 2021 200.00 229.00 200.00 224.00 144,777 +22.00(+10.89%)
Jul 14, 2021 216.00 222.50 198.00 202.00 87,711 -9.50(-4.49%)
Jul 13, 2021 235.00 237.75 208.50 211.50 129,677 -18.00(-7.84%)
Jul 12, 2021 250.00 292.50 225.00 229.50 308,299 -5.00(-2.13%)
Jul 09, 2021 296.00 312.50 232.50 234.50 851,040 -20.00(-7.86%)
Jul 08, 2021 192.50 257.50 192.50 254.50 157,864 +49.00(+23.84%)
Jul 07, 2021 213.50 213.50 195.00 205.50 24,346 -3.50(-1.67%)
Jul 06, 2021 225.00 226.00 207.50 209.00 20,619 -20.50(-8.93%)
Jul 02, 2021 240.00 248.78 227.00 229.50 41,538 -9.50(-3.97%)
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.