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 (%)
May 31, 2019 0.0800 0.0800 0.0700 0.0700 41,500 -0.01(-12.50%)
May 30, 2019 0.0825 0.0825 0.0750 0.0800 47,713 +0.00(+0.00%)
May 29, 2019 0.0850 0.0850 0.0790 0.0800 46,830 -0.01(-5.88%)
May 28, 2019 0.0800 0.0900 0.0800 0.0850 37,383 -0.01(-10.05%)
May 24, 2019 0.0950 0.0950 0.0800 0.0945 3,100 -0.00(-0.53%)
May 23, 2019 0.0900 0.0950 0.0800 0.0950 98,851 +0.01(+5.56%)
May 22, 2019 0.0831 0.0900 0.0800 0.0900 25,193 +0.01(+20.00%)
May 21, 2019 0.0950 0.0950 0.0750 0.0750 99,328 -0.01(-16.67%)
May 20, 2019 0.0810 0.0900 0.0720 0.0900 68,628 +0.01(+12.50%)
May 17, 2019 0.1000 0.1010 0.0720 0.0800 291,800 -0.02(-17.95%)
May 16, 2019 0.1000 0.1000 0.0975 0.0975 34,980 +0.00(+0.00%)
May 15, 2019 0.0925 0.1000 0.0925 0.0975 10,790 +0.00(+3.72%)
May 14, 2019 0.1035 0.1035 0.0940 0.0940 78,575 +0.00(+0.00%)
May 13, 2019 0.0938 0.1050 0.0938 0.0940 40,490 -0.00(-1.05%)
May 10, 2019 0.0950 0.0975 0.0950 0.0950 3,000 -0.00(-4.14%)
May 09, 2019 0.1030 0.1050 0.0950 0.0991 39,700 -0.00(-3.32%)
May 08, 2019 0.0978 0.1050 0.0978 0.1025 173,792 +0.01(+8.47%)
May 07, 2019 0.0925 0.1000 0.0925 0.0945 28,659 -0.00(-0.53%)
May 06, 2019 0.1025 0.1050 0.0950 0.0950 100,429 -0.01(-5.00%)
May 03, 2019 0.0962 0.1000 0.0960 0.1000 35,300 +0.00(+4.17%)
May 02, 2019 0.0975 0.1000 0.0950 0.0960 25,081 -0.00(-4.00%)
May 01, 2019 0.1100 0.1100 0.0915 0.1000 569,105 -0.00(-4.76%)
Apr 30, 2019 0.1200 0.1200 0.1050 0.1050 228,891 -0.01(-12.50%)
Apr 29, 2019 0.1180 0.1230 0.1150 0.1200 288,541 +0.00(+1.69%)
Apr 26, 2019 0.1150 0.1190 0.1110 0.1180 162,000 +0.00(+4.42%)
Apr 25, 2019 0.1145 0.1190 0.1060 0.1130 215,460 -0.00(-0.88%)
Apr 24, 2019 0.1100 0.1150 0.1020 0.1140 231,153 +0.00(+3.64%)
Apr 23, 2019 0.1235 0.1275 0.1010 0.1100 446,337 -0.02(-13.73%)
Apr 22, 2019 0.1300 0.1340 0.1220 0.1275 122,286 +0.00(+2.00%)
Apr 18, 2019 0.1110 0.1400 0.1110 0.1250 739,800 +0.01(+8.70%)
Apr 17, 2019 0.1180 0.1190 0.1080 0.1150 119,597 -0.00(-1.71%)
Apr 16, 2019 0.1225 0.1285 0.1080 0.1170 216,507 +0.01(+6.36%)
Apr 15, 2019 0.1500 0.1500 0.1000 0.1100 479,793 -0.05(-29.44%)
Apr 12, 2019 0.1599 0.1599 0.1500 0.1559 47,400 -0.00(-2.50%)
Apr 11, 2019 0.1600 0.1650 0.1550 0.1599 40,123 +0.00(+0.00%)
Apr 10, 2019 0.1750 0.1750 0.1550 0.1599 116,790 -0.01(-5.94%)
Apr 09, 2019 0.1600 0.1750 0.1501 0.1700 242,082 -0.01(-4.92%)
Apr 08, 2019 0.1900 0.1950 0.1700 0.1788 121,528 -0.01(-5.89%)
Apr 05, 2019 0.2040 0.2103 0.1800 0.1900 85,500 -0.02(-8.43%)
Apr 04, 2019 0.2200 0.2200 0.2010 0.2075 170,412 -0.02(-7.78%)
Apr 03, 2019 0.2267 0.2413 0.2155 0.2250 62,314 -0.01(-4.26%)
Apr 02, 2019 0.2550 0.2550 0.2200 0.2350 35,928 -0.02(-6.00%)
Apr 01, 2019 0.2200 0.2550 0.1908 0.2500 239,723 +0.01(+4.17%)
Mar 29, 2019 0.3305 0.3305 0.2250 0.2400 318,100 -0.09(-27.38%)
Mar 28, 2019 0.3325 0.3390 0.3300 0.3305 55,211 +0.00(+0.15%)
Mar 27, 2019 0.3390 0.3390 0.3300 0.3300 8,658 +0.00(+0.00%)
Mar 26, 2019 0.3346 0.3390 0.3300 0.3300 14,984 -0.01(-2.54%)
Mar 25, 2019 0.3301 0.3390 0.3301 0.3386 16,919 +0.01(+2.57%)
Mar 22, 2019 0.3300 0.3490 0.3300 0.3301 72,500 +0.00(+0.03%)
Mar 21, 2019 0.3396 0.3490 0.3300 0.3300 64,016 -0.00(-0.03%)
Mar 20, 2019 0.3325 0.3490 0.3301 0.3301 31,807 -0.01(-3.14%)
Mar 19, 2019 0.3400 0.3500 0.3350 0.3408 34,798 -0.01(-2.07%)
Mar 18, 2019 0.3400 0.3500 0.3300 0.3480 31,664 +0.01(+2.35%)
Mar 15, 2019 0.3500 0.3500 0.3300 0.3400 43,900 +0.00(+0.00%)
Mar 14, 2019 0.3300 0.3500 0.3300 0.3400 41,277 +0.01(+3.03%)
Mar 13, 2019 0.3300 0.3500 0.3000 0.3300 29,197 +0.00(+0.00%)
Mar 12, 2019 0.3300 0.3450 0.3300 0.3300 35,063 +0.01(+2.17%)
Mar 11, 2019 0.3400 0.3700 0.3230 0.3230 74,950 -0.03(-9.01%)
Mar 08, 2019 0.3500 0.3790 0.3200 0.3550 94,900 +0.01(+1.43%)
Mar 07, 2019 0.3565 0.3608 0.3500 0.3500 82,087 -0.01(-1.82%)
Mar 06, 2019 0.3670 0.3673 0.3550 0.3565 20,338 -0.02(-4.78%)
Mar 05, 2019 0.3800 0.3800 0.3500 0.3744 21,070 +0.00(+1.19%)
Mar 04, 2019 0.3510 0.3850 0.3500 0.3700 105,412 +0.01(+1.37%)
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.