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 (%)
Jan 31, 2022 58.50 64.00 63.50 2,725 +3.50(+5.83%)
Jan 28, 2022 60.00 61.89 57.51 60.00 2,502 +1.00(+1.69%)
Jan 27, 2022 63.50 65.00 59.00 59.00 3,494 -4.50(-7.09%)
Jan 26, 2022 64.00 67.50 63.00 63.50 6,011 +0.50(+0.79%)
Jan 25, 2022 62.50 65.00 61.00 63.00 2,535 -0.50(-0.79%)
Jan 24, 2022 65.00 67.50 58.00 63.50 5,715 -4.00(-5.93%)
Jan 21, 2022 74.00 74.00 67.50 67.50 3,475 -6.50(-8.78%)
Jan 20, 2022 75.50 77.50 73.50 74.00 2,006 -1.50(-1.99%)
Jan 19, 2022 77.00 77.00 74.00 75.50 1,801 -2.00(-2.58%)
Jan 18, 2022 76.50 79.00 75.00 77.50 4,293 -1.50(-1.90%)
Jan 14, 2022 79.00 0 +3.50(+4.64%)
Jan 13, 2022 76.50 76.97 73.50 75.50 2,452 +0.00(+0.00%)
Jan 12, 2022 81.00 81.00 74.50 75.50 4,316 -5.00(-6.21%)
Jan 11, 2022 74.50 81.25 73.00 80.50 4,611 +6.00(+8.05%)
Jan 10, 2022 76.50 76.50 72.00 74.50 5,203 -2.50(-3.25%)
Jan 07, 2022 78.50 81.50 76.50 77.00 4,610 -2.50(-3.14%)
Jan 06, 2022 85.50 86.00 79.50 79.50 5,211 -6.50(-7.56%)
Jan 05, 2022 88.00 89.94 84.50 86.00 2,983 -3.50(-3.91%)
Jan 04, 2022 91.00 91.25 87.50 89.50 2,943 -3.50(-3.76%)
Jan 03, 2022 83.00 93.00 81.10 93.00 6,390 +11.00(+13.41%)
Dec 31, 2021 84.50 84.50 81.00 82.00 8,527 -2.50(-2.96%)
Dec 30, 2021 83.00 88.38 81.00 84.50 10,365 +2.00(+2.42%)
Dec 29, 2021 86.00 86.50 81.00 82.50 6,440 -3.50(-4.07%)
Dec 28, 2021 93.50 94.50 85.00 86.00 11,387 -9.00(-9.47%)
Dec 27, 2021 99.00 99.50 93.00 95.00 7,620 -4.00(-4.04%)
Dec 23, 2021 98.00 101.50 97.00 99.00 3,164 +0.00(+0.00%)
Dec 22, 2021 98.00 99.50 96.00 99.00 4,170 +0.00(+0.00%)
Dec 21, 2021 98.00 101.50 96.00 99.00 8,478 +0.00(+0.00%)
Dec 20, 2021 100.50 100.50 95.00 99.00 7,059 -0.50(-0.50%)
Dec 17, 2021 102.00 106.00 99.00 99.50 12,144 -6.00(-5.69%)
Dec 16, 2021 104.00 106.00 99.50 105.50 12,894 +1.00(+0.96%)
Dec 15, 2021 97.50 104.50 93.00 104.50 23,302 +7.00(+7.18%)
Dec 14, 2021 100.00 101.00 93.00 97.50 9,362 -5.00(-4.88%)
Dec 13, 2021 106.00 108.50 97.00 102.50 19,809 -8.00(-7.24%)
Dec 10, 2021 100.00 111.00 97.00 110.50 133,179 +15.00(+15.71%)
Dec 09, 2021 101.00 102.70 95.00 95.50 7,141 -5.50(-5.45%)
Dec 08, 2021 94.00 103.50 90.50 101.00 8,833 +7.50(+8.02%)
Dec 07, 2021 89.50 96.00 89.50 93.50 4,711 +3.00(+3.31%)
Dec 06, 2021 85.00 91.50 81.00 90.50 6,646 +6.00(+7.10%)
Dec 03, 2021 88.00 90.50 80.50 84.50 8,790 -4.50(-5.06%)
Dec 02, 2021 85.00 91.00 83.50 89.00 6,017 +2.50(+2.89%)
Dec 01, 2021 99.50 99.50 86.00 86.50 12,890 -8.00(-8.47%)
Nov 30, 2021 97.50 99.50 93.50 94.50 4,202 -4.50(-4.55%)
Nov 29, 2021 102.00 102.00 95.50 99.00 4,665 -2.00(-1.98%)
Nov 26, 2021 100.00 103.50 97.90 101.00 3,426 -2.50(-2.42%)
Nov 24, 2021 99.00 104.00 96.00 103.50 4,650 +3.00(+2.99%)
Nov 23, 2021 97.00 103.50 95.00 100.50 18,045 +5.50(+5.79%)
Nov 22, 2021 101.50 101.50 93.50 95.00 8,696 -5.50(-5.47%)
Nov 19, 2021 101.00 102.50 97.50 100.50 6,809 -1.00(-0.99%)
Nov 18, 2021 98.00 103.50 100.25 101.50 15,792 -3.50(-3.33%)
Nov 17, 2021 109.50 112.00 103.53 105.00 12,389 -4.50(-4.11%)
Nov 16, 2021 109.00 113.00 107.50 109.50 7,283 -1.00(-0.90%)
Nov 15, 2021 116.00 116.25 106.00 110.50 27,373 -8.00(-6.75%)
Nov 12, 2021 125.00 125.50 117.00 118.50 13,852 -6.00(-4.82%)
Nov 11, 2021 125.50 127.92 119.00 124.50 19,696 -8.00(-6.04%)
Nov 10, 2021 132.00 126.00 132.50 10,540 -1.00(-0.75%)
Nov 09, 2021 137.00 137.00 129.00 133.50 10,652 -3.00(-2.20%)
Nov 08, 2021 137.50 139.00 133.50 136.50 6,793 +0.50(+0.37%)
Nov 05, 2021 138.00 140.00 135.00 136.00 8,631 -3.00(-2.16%)
Nov 04, 2021 138.00 139.00 135.00 139.00 9,039 +3.00(+2.21%)
Nov 03, 2021 135.00 139.50 133.50 136.00 9,442 -0.50(-0.37%)
Nov 02, 2021 140.00 140.00 134.00 136.50 7,456 -3.00(-2.15%)
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.