Skip to main content

Reshape Lifesciences Inc (NQ: RSLS )

0.1953 +0.0069 (+3.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 0.2030 0.2160 0.1861 0.1953 6,936,079 +0.01(+3.66%)
Jun 20, 2024 0.1930 0.2003 0.1831 0.1884 1,637,921 -0.01(-4.12%)
Jun 18, 2024 0.2100 0.2839 0.1941 0.1965 11,459,440 -0.01(-4.52%)
Jun 17, 2024 0.1900 0.2125 0.1823 0.2058 1,610,011 +0.01(+5.11%)
Jun 14, 2024 0.1978 0.2099 0.1920 0.1958 624,092 -0.01(-3.97%)
Jun 13, 2024 0.2028 0.2100 0.1970 0.2039 775,978 -0.01(-2.49%)
Jun 12, 2024 0.2070 0.2262 0.2050 0.2091 864,518 +0.00(+1.01%)
Jun 11, 2024 0.1910 0.2126 0.1910 0.2070 589,510 +0.01(+7.09%)
Jun 10, 2024 0.2159 0.2195 0.1855 0.1933 1,827,587 -0.03(-14.09%)
Jun 07, 2024 0.2300 0.2308 0.2180 0.2250 1,227,159 -0.01(-3.93%)
Jun 06, 2024 0.2399 0.2497 0.2342 0.2342 1,457,228 -0.02(-8.05%)
Jun 05, 2024 0.2380 0.2620 0.2300 0.2547 2,640,044 -0.00(-0.74%)
Jun 04, 2024 0.2350 0.2670 0.2238 0.2566 2,313,133 +0.01(+5.03%)
Jun 03, 2024 0.2340 0.2499 0.2200 0.2443 2,146,755 -0.01(-4.16%)
May 31, 2024 0.2230 0.2600 0.2121 0.2549 4,594,553 +0.00(+1.92%)
May 30, 2024 0.2600 0.2653 0.2240 0.2501 12,248,456 -0.03(-10.68%)
May 29, 2024 0.4328 0.5000 0.2561 0.2800 212,148,192 +0.07(+34.74%)
May 28, 2024 0.1828 0.2191 0.1732 0.2078 58,054,044 +0.02(+10.53%)
May 24, 2024 0.1880 0.1949 0.1760 0.1880 512,464 +0.01(+4.44%)
May 23, 2024 0.1800 0.1850 0.1716 0.1800 729,524 +0.00(+0.73%)
May 22, 2024 0.1899 0.1899 0.1721 0.1787 771,421 -0.01(-3.51%)
May 21, 2024 0.2206 0.2250 0.1850 0.1852 1,903,124 -0.03(-12.19%)
May 20, 2024 0.1900 0.2201 0.1822 0.2109 6,044,083 +0.03(+19.69%)
May 17, 2024 0.1900 0.2299 0.1714 0.1762 6,375,052 +0.01(+3.40%)
May 16, 2024 0.1622 0.1798 0.1622 0.1704 477,285 -0.00(-2.07%)
May 15, 2024 0.1661 0.1756 0.1661 0.1740 451,429 +0.01(+4.57%)
May 14, 2024 0.1663 0.1750 0.1620 0.1664 202,822 -0.00(-0.36%)
May 13, 2024 0.1690 0.1750 0.1602 0.1670 153,313 -0.00(-0.60%)
May 10, 2024 0.1630 0.1760 0.1630 0.1680 82,651 +0.00(+0.18%)
May 09, 2024 0.1760 0.1760 0.1666 0.1677 83,354 -0.01(-4.17%)
May 08, 2024 0.1710 0.1769 0.1701 0.1750 241,469 +0.00(+0.52%)
May 07, 2024 0.1700 0.1769 0.1679 0.1741 189,060 +0.01(+4.06%)
May 06, 2024 0.1750 0.1770 0.1670 0.1673 102,901 -0.00(-1.18%)
May 03, 2024 0.1750 0.1790 0.1676 0.1693 72,857 -0.01(-3.42%)
May 02, 2024 0.1700 0.1780 0.1657 0.1753 232,221 +0.01(+4.97%)
May 01, 2024 0.1700 0.1710 0.1601 0.1670 201,123 +0.00(+0.60%)
Apr 30, 2024 0.1640 0.1700 0.1623 0.1660 93,031 +0.00(+2.34%)
Apr 29, 2024 0.1700 0.1740 0.1600 0.1622 281,510 -0.01(-4.48%)
Apr 26, 2024 0.1740 0.1834 0.1670 0.1698 318,579 -0.01(-4.61%)
Apr 25, 2024 0.1740 0.1825 0.1686 0.1780 176,087 +0.01(+5.89%)
Apr 24, 2024 0.1670 0.1728 0.1663 0.1681 116,966 -0.00(-1.41%)
Apr 23, 2024 0.1652 0.1732 0.1652 0.1705 180,674 +0.00(+2.16%)
Apr 22, 2024 0.1710 0.1750 0.1651 0.1669 103,714 +0.00(+0.97%)
Apr 19, 2024 0.1700 0.1770 0.1652 0.1653 79,632 -0.01(-3.16%)
Apr 18, 2024 0.1699 0.1755 0.1612 0.1707 431,770 +0.01(+4.09%)
Apr 17, 2024 0.1680 0.1700 0.1611 0.1640 272,902 +0.00(+1.55%)
Apr 16, 2024 0.1610 0.1655 0.1610 0.1615 150,192 -0.00(-1.82%)
Apr 15, 2024 0.1700 0.1700 0.1606 0.1645 172,423 -0.00(-0.12%)
Apr 12, 2024 0.1642 0.1662 0.1601 0.1647 199,442 +0.00(+0.24%)
Apr 11, 2024 0.1700 0.1700 0.1609 0.1643 144,250 -0.00(-1.50%)
Apr 10, 2024 0.1767 0.1767 0.1640 0.1668 227,445 -0.01(-3.97%)
Apr 09, 2024 0.1650 0.1768 0.1620 0.1737 171,448 +0.01(+4.39%)
Apr 08, 2024 0.1680 0.1730 0.1636 0.1664 123,137 -0.00(-1.13%)
Apr 05, 2024 0.1700 0.1738 0.1610 0.1683 405,274 -0.00(-1.12%)
Apr 04, 2024 0.1735 0.1759 0.1702 0.1702 134,120 -0.00(-2.74%)
Apr 03, 2024 0.1630 0.2090 0.1580 0.1750 1,866,784 +0.01(+3.67%)
Apr 02, 2024 0.1680 0.1750 0.1650 0.1688 221,713 +0.01(+3.81%)
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.