ReShape Lifesciences Inc. (RSLS)
NASDAQ: RSLS · Real-Time Price · USD
2.490
+0.050 (2.05%)
At close: Aug 1, 2025, 4:00 PM
2.410
-0.080 (-3.21%)
After-hours: Aug 1, 2025, 7:59 PM EDT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.44 | 2.49 | 2.35 | 2.49 | 2.49 | 2.05% | 88,858 |
| Jul 31, 2025 | 2.45 | 2.53 | 2.43 | 2.44 | 2.44 | -3.56% | 87,128 |
| Jul 30, 2025 | 2.48 | 2.56 | 2.38 | 2.53 | 2.53 | 8.58% | 200,185 |
| Jul 29, 2025 | 2.39 | 2.45 | 2.31 | 2.33 | 2.33 | -2.92% | 604,730 |
| Jul 28, 2025 | 2.44 | 2.48 | 2.40 | 2.40 | 2.40 | -3.23% | 217,541 |
| Jul 25, 2025 | 2.59 | 2.73 | 2.45 | 2.48 | 2.48 | -9.16% | 578,214 |
| Jul 24, 2025 | 3.38 | 3.49 | 2.66 | 2.73 | 2.73 | -18.51% | 988,081 |
| Jul 23, 2025 | 3.21 | 3.55 | 3.07 | 3.35 | 3.35 | 10.93% | 2,774,472 |
| Jul 22, 2025 | 2.92 | 3.10 | 2.85 | 3.02 | 3.02 | 3.78% | 231,800 |
| Jul 21, 2025 | 3.12 | 3.22 | 2.90 | 2.91 | 2.91 | -8.49% | 581,325 |
| Jul 18, 2025 | 2.87 | 3.19 | 2.80 | 3.18 | 3.18 | 11.58% | 695,575 |
| Jul 17, 2025 | 2.90 | 2.96 | 2.78 | 2.85 | 2.85 | 0.71% | 342,534 |
| Jul 16, 2025 | 2.68 | 2.97 | 2.57 | 2.83 | 2.83 | 5.60% | 520,301 |
| Jul 15, 2025 | 2.37 | 2.74 | 2.37 | 2.68 | 2.68 | 12.13% | 505,158 |
| Jul 14, 2025 | 2.36 | 2.41 | 2.31 | 2.39 | 2.39 | 0.42% | 96,738 |
| Jul 11, 2025 | 2.45 | 2.50 | 2.36 | 2.38 | 2.38 | -2.46% | 126,096 |
| Jul 10, 2025 | 2.45 | 2.51 | 2.42 | 2.44 | 2.44 | -2.40% | 93,542 |
| Jul 9, 2025 | 2.55 | 2.55 | 2.45 | 2.50 | 2.50 | -4.58% | 150,449 |
| Jul 8, 2025 | 2.36 | 2.73 | 2.35 | 2.62 | 2.62 | 10.08% | 595,111 |
| Jul 7, 2025 | 2.35 | 2.41 | 2.35 | 2.38 | 2.38 | 0.42% | 105,133 |
| Jul 3, 2025 | 2.40 | 2.44 | 2.35 | 2.37 | 2.37 | -2.07% | 76,819 |
| Jul 2, 2025 | 2.40 | 2.46 | 2.38 | 2.42 | 2.42 | -0.41% | 82,341 |
| Jul 1, 2025 | 2.38 | 2.45 | 2.37 | 2.43 | 2.43 | -0.41% | 232,004 |
| Jun 30, 2025 | 2.38 | 2.46 | 2.38 | 2.44 | 2.44 | - | 136,689 |
| Jun 27, 2025 | 2.41 | 2.59 | 2.36 | 2.44 | 2.44 | 2.52% | 445,238 |
| Jun 26, 2025 | 2.45 | 2.56 | 2.36 | 2.38 | 2.38 | -3.25% | 1,531,148 |
| Jun 25, 2025 | 3.03 | 3.03 | 2.45 | 2.46 | 2.46 | -6.11% | 1,022,523 |
| Jun 24, 2025 | 2.50 | 2.68 | 2.50 | 2.62 | 2.62 | 2.34% | 165,568 |
| Jun 23, 2025 | 2.50 | 2.67 | 2.50 | 2.56 | 2.56 | 0.39% | 157,518 |
| Jun 20, 2025 | 2.58 | 2.65 | 2.51 | 2.55 | 2.55 | -0.39% | 315,950 |
| Jun 18, 2025 | 2.60 | 2.71 | 2.45 | 2.56 | 2.56 | -4.12% | 246,266 |
| Jun 17, 2025 | 2.85 | 2.86 | 2.60 | 2.67 | 2.67 | -6.97% | 437,873 |
| Jun 16, 2025 | 2.42 | 2.87 | 2.42 | 2.87 | 2.87 | 13.89% | 953,213 |
| Jun 13, 2025 | 2.69 | 2.74 | 2.41 | 2.52 | 2.52 | -18.97% | 1,238,791 |
| Jun 12, 2025 | 2.98 | 4.13 | 2.79 | 3.11 | 3.11 | 35.81% | 79,717,738 |
| Jun 11, 2025 | 2.43 | 2.45 | 2.23 | 2.29 | 2.29 | -6.91% | 455,926 |
| Jun 10, 2025 | 2.46 | 2.60 | 2.40 | 2.46 | 2.46 | -5.38% | 366,570 |
| Jun 9, 2025 | 2.43 | 2.75 | 2.30 | 2.60 | 2.60 | -37.80% | 2,447,680 |
| Jun 6, 2025 | 4.20 | 4.32 | 4.11 | 4.18 | 4.18 | -1.65% | 257,599 |
| Jun 5, 2025 | 4.72 | 5.19 | 4.20 | 4.25 | 4.25 | -12.01% | 484,336 |
| Jun 4, 2025 | 5.73 | 5.92 | 4.70 | 4.83 | 4.83 | -28.44% | 1,390,356 |
| Jun 3, 2025 | 5.72 | 8.29 | 5.00 | 6.75 | 6.75 | 56.61% | 57,640,834 |
| Jun 2, 2025 | 4.03 | 4.50 | 4.03 | 4.31 | 4.31 | -12.22% | 69,810 |
| May 30, 2025 | 4.54 | 4.95 | 4.48 | 4.91 | 4.91 | 8.15% | 90,544 |
| May 29, 2025 | 4.65 | 4.80 | 4.34 | 4.54 | 4.54 | -0.87% | 25,047 |
| May 28, 2025 | 4.68 | 4.96 | 4.56 | 4.58 | 4.58 | -3.98% | 28,120 |
| May 27, 2025 | 4.85 | 5.01 | 4.64 | 4.77 | 4.77 | 0.21% | 47,068 |
| May 23, 2025 | 4.87 | 5.00 | 4.75 | 4.76 | 4.76 | -3.64% | 39,995 |
| May 22, 2025 | 5.12 | 5.39 | 4.74 | 4.94 | 4.94 | -3.52% | 61,670 |
| May 21, 2025 | 5.80 | 6.01 | 5.00 | 5.12 | 5.12 | -13.51% | 136,760 |