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

Reshape Lifesciences Inc (OP: RSLS )

N/A UNCHANGED
Last Price Updated: 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, 2019 0.0580 0.0700 0.0580 0.0600 148,368 +0.00(+7.14%)
Sep 27, 2019 0.0587 0.0587 0.0560 0.0560 17,700 +0.00(+0.00%)
Sep 26, 2019 0.0560 0.0587 0.0560 0.0560 90,996 -0.00(-1.58%)
Sep 25, 2019 0.0589 0.0589 0.0569 0.0569 2,560 +0.00(+3.45%)
Sep 24, 2019 0.0530 0.0589 0.0530 0.0550 63,693 +0.00(+3.77%)
Sep 23, 2019 0.0530 0.0590 0.0520 0.0530 12,535 +0.00(+0.00%)
Sep 20, 2019 0.0598 0.0598 0.0528 0.0530 186,200 +0.00(+0.38%)
Sep 19, 2019 0.0590 0.0590 0.0528 0.0528 32,165 -0.01(-11.56%)
Sep 18, 2019 0.0565 0.0650 0.0529 0.0597 129,181 +0.01(+12.64%)
Sep 17, 2019 0.0725 0.0800 0.0350 0.0530 3,494,364 -0.02(-25.67%)
Sep 16, 2019 0.0713 0.0713 0.0713 0.0713 200 +0.00(+1.86%)
Sep 13, 2019 0.0800 0.0800 0.0700 0.0700 118,100 +0.00(+0.29%)
Sep 12, 2019 0.0710 0.0800 0.0616 0.0698 89,970 -0.00(-0.99%)
Sep 11, 2019 0.0625 0.0705 0.0613 0.0705 19,573 +0.00(+0.71%)
Sep 10, 2019 0.0720 0.0737 0.0610 0.0700 35,798 -0.00(-2.78%)
Sep 09, 2019 0.0750 0.0754 0.0720 0.0720 57,065 -0.00(-4.00%)
Sep 06, 2019 0.0705 0.0750 0.0705 0.0750 21,000 +0.00(+7.14%)
Sep 05, 2019 0.0600 0.0799 0.0600 0.0700 23,887 +0.00(+0.00%)
Sep 04, 2019 0.0700 0.0850 0.0700 0.0700 226,803 -0.00(-5.41%)
Sep 03, 2019 0.0700 0.0750 0.0650 0.0740 86,550 +0.00(+4.23%)
Aug 30, 2019 0.0700 0.0725 0.0683 0.0710 160,700 +0.00(+1.43%)
Aug 29, 2019 0.0700 0.0700 0.0603 0.0700 137,653 +0.00(+0.00%)
Aug 28, 2019 0.0650 0.0713 0.0597 0.0700 158,247 +0.00(+0.14%)
Aug 27, 2019 0.0709 0.0750 0.0600 0.0699 195,476 +0.00(+4.33%)
Aug 26, 2019 0.0728 0.0761 0.0667 0.0670 86,821 -0.01(-10.67%)
Aug 23, 2019 0.0728 0.0750 0.0728 0.0750 37,600 +0.01(+10.29%)
Aug 22, 2019 0.0680 0.0775 0.0680 0.0680 21,851 +0.00(+0.00%)
Aug 21, 2019 0.0680 0.0680 0.0680 0.0680 530 +0.00(+0.00%)
Aug 20, 2019 0.0750 0.0750 0.0667 0.0680 111,878 -0.01(-12.26%)
Aug 19, 2019 0.0800 0.0800 0.0750 0.0775 1,115,952 -0.00(-3.13%)
Aug 16, 2019 0.0775 0.0800 0.0775 0.0800 124,500 +0.00(+3.23%)
Aug 15, 2019 0.0775 0.0775 0.0700 0.0775 80,844 +0.00(+0.00%)
Aug 14, 2019 0.0800 0.0800 0.0755 0.0775 207,106 +0.00(+6.31%)
Aug 13, 2019 0.0703 0.0800 0.0650 0.0729 37,391 +0.00(+4.14%)
Aug 12, 2019 0.0800 0.0800 0.0700 0.0700 11,163 -0.01(-11.39%)
Aug 09, 2019 0.0950 0.0950 0.0790 0.0790 76,600 -0.00(-1.25%)
Aug 08, 2019 0.0749 0.0800 0.0630 0.0800 244,397 +0.01(+6.81%)
Aug 07, 2019 0.0700 0.0750 0.0500 0.0749 910,696 -0.01(-6.38%)
Aug 06, 2019 0.0700 0.0800 0.0700 0.0800 16,730 +0.00(+0.00%)
Aug 05, 2019 0.0900 0.0900 0.0767 0.0800 30,840 -0.01(-5.88%)
Aug 02, 2019 0.0761 0.0850 0.0710 0.0850 97,600 +0.00(+1.07%)
Aug 01, 2019 0.0913 0.0950 0.0750 0.0841 98,173 +0.00(+1.94%)
Jul 31, 2019 0.0751 0.0825 0.0700 0.0825 143,153 +0.00(+3.13%)
Jul 30, 2019 0.0750 0.0800 0.0700 0.0800 180,505 +0.01(+17.65%)
Jul 29, 2019 0.0701 0.0780 0.0680 0.0680 234,589 -0.01(-9.33%)
Jul 26, 2019 0.0788 0.0788 0.0650 0.0750 750,600 +0.00(+0.00%)
Jul 25, 2019 0.0750 0.0789 0.0700 0.0750 390,196 +0.00(+0.00%)
Jul 24, 2019 0.0800 0.0800 0.0688 0.0750 294,973 -0.00(-1.96%)
Jul 23, 2019 0.0900 0.0900 0.0760 0.0765 61,590 -0.00(-4.38%)
Jul 22, 2019 0.0785 0.0940 0.0785 0.0800 12,039 -0.01(-11.11%)
Jul 19, 2019 0.0900 0.0900 0.0760 0.0900 15,600 +0.00(+0.00%)
Jul 18, 2019 0.0950 0.0950 0.0700 0.0900 12,172 -0.00(-1.42%)
Jul 17, 2019 0.0800 0.0950 0.0718 0.0913 437,191 +0.01(+14.13%)
Jul 16, 2019 0.1000 0.1000 0.0550 0.0800 1,478,271 -0.02(-20.00%)
Jul 15, 2019 0.1000 0.1000 0.1000 0.1000 15,255 +0.00(+0.00%)
Jul 12, 2019 0.1000 0.1090 0.0960 0.1000 116,400 -0.00(-4.76%)
Jul 11, 2019 0.1140 0.1140 0.1000 0.1050 417,345 -0.01(-7.89%)
Jul 10, 2019 0.0851 0.1200 0.0770 0.1140 788,196 +0.03(+34.12%)
Jul 09, 2019 0.0750 0.0850 0.0700 0.0850 218,519 +0.02(+25.00%)
Jul 08, 2019 0.0670 0.0750 0.0670 0.0680 233,601 +0.00(+1.49%)
Jul 05, 2019 0.0533 0.0700 0.0533 0.0670 603,600 +0.01(+13.56%)
Jul 03, 2019 0.0527 0.0590 0.0527 0.0590 14,400 +0.01(+11.95%)
Jul 02, 2019 0.0590 0.0590 0.0527 0.0527 13,842 -0.00(-5.89%)
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.