ReShape Lifesciences Inc. (RSLS)
NASDAQ: RSLS · Real-Time Price · USD
0.3605
-0.0264 (-6.82%)
At close: Mar 31, 2025, 4:00 PM
0.3600
-0.0005 (-0.14%)
After-hours: Mar 31, 2025, 5:34 PM EDT
ReShape Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.39 | 0.40 | 0.36 | 0.36 | - | -6.82% | 141,143 |
| Mar 28, 2025 | 0.44 | 0.44 | 0.39 | 0.39 | 0.39 | -12.17% | 840,432 |
| Mar 27, 2025 | 0.46 | 0.48 | 0.44 | 0.44 | 0.44 | -6.73% | 385,485 |
| Mar 26, 2025 | 0.53 | 0.54 | 0.46 | 0.47 | 0.47 | -9.68% | 886,844 |
| Mar 25, 2025 | 0.65 | 0.66 | 0.51 | 0.52 | 0.52 | -19.31% | 1,390,201 |
| Mar 24, 2025 | 0.68 | 0.68 | 0.60 | 0.65 | 0.65 | -2.41% | 196,291 |
| Mar 21, 2025 | 0.68 | 0.70 | 0.64 | 0.66 | 0.66 | -4.60% | 127,925 |
| Mar 20, 2025 | 0.62 | 0.75 | 0.62 | 0.70 | 0.70 | 10.48% | 322,087 |
| Mar 19, 2025 | 0.64 | 0.64 | 0.61 | 0.63 | 0.63 | -1.53% | 84,073 |
| Mar 18, 2025 | 0.62 | 0.64 | 0.60 | 0.64 | 0.64 | 1.56% | 212,879 |
| Mar 17, 2025 | 0.65 | 0.65 | 0.62 | 0.63 | 0.63 | -0.87% | 169,990 |
| Mar 14, 2025 | 0.64 | 0.65 | 0.61 | 0.64 | 0.64 | 0.08% | 178,095 |
| Mar 13, 2025 | 0.69 | 0.69 | 0.63 | 0.64 | 0.64 | -5.24% | 271,929 |
| Mar 12, 2025 | 0.70 | 0.70 | 0.66 | 0.67 | 0.67 | -3.16% | 131,526 |
| Mar 11, 2025 | 0.68 | 0.72 | 0.63 | 0.69 | 0.69 | -5.85% | 641,755 |
| Mar 10, 2025 | 0.88 | 0.88 | 0.65 | 0.74 | 0.74 | -18.78% | 1,671,942 |
| Mar 7, 2025 | 0.92 | 0.95 | 0.85 | 0.91 | 0.91 | -4.91% | 433,467 |
| Mar 6, 2025 | 0.98 | 0.99 | 0.90 | 0.95 | 0.95 | -3.87% | 576,071 |
| Mar 5, 2025 | 0.98 | 1.02 | 0.95 | 0.99 | 0.99 | -1.98% | 259,492 |
| Mar 4, 2025 | 1.05 | 1.06 | 0.88 | 1.01 | 1.01 | -7.34% | 776,419 |
| Mar 3, 2025 | 1.01 | 1.28 | 0.98 | 1.09 | 1.09 | 5.83% | 1,832,870 |
| Feb 28, 2025 | 1.07 | 1.09 | 0.98 | 1.03 | 1.03 | -6.36% | 734,302 |
| Feb 27, 2025 | 1.11 | 1.15 | 1.05 | 1.10 | 1.10 | -5.17% | 780,820 |
| Feb 26, 2025 | 1.13 | 1.19 | 1.09 | 1.16 | 1.16 | 0.87% | 730,605 |
| Feb 25, 2025 | 1.32 | 1.32 | 1.11 | 1.15 | 1.15 | -15.44% | 2,292,250 |
| Feb 24, 2025 | 1.15 | 1.41 | 1.05 | 1.36 | 1.36 | 21.43% | 4,440,710 |
| Feb 21, 2025 | 1.20 | 1.24 | 1.02 | 1.12 | 1.12 | -8.94% | 2,369,115 |
| Feb 20, 2025 | 1.33 | 1.36 | 1.18 | 1.23 | 1.23 | -9.56% | 3,430,539 |
| Feb 19, 2025 | 1.33 | 1.85 | 1.25 | 1.36 | 1.36 | 25.93% | 37,717,979 |
| Feb 18, 2025 | 1.18 | 1.20 | 1.01 | 1.08 | 1.08 | -53.65% | 7,328,925 |
| Feb 14, 2025 | 2.57 | 2.59 | 2.32 | 2.33 | 2.33 | -8.27% | 124,180 |
| Feb 13, 2025 | 2.79 | 2.89 | 2.42 | 2.54 | 2.54 | -8.83% | 81,349 |
| Feb 12, 2025 | 2.70 | 2.94 | 2.60 | 2.79 | 2.79 | 2.99% | 71,546 |
| Feb 11, 2025 | 2.76 | 2.76 | 2.68 | 2.71 | 2.71 | -3.77% | 11,524 |
| Feb 10, 2025 | 2.83 | 2.83 | 2.63 | 2.81 | 2.81 | -0.67% | 23,544 |
| Feb 7, 2025 | 3.07 | 3.07 | 2.59 | 2.83 | 2.83 | -7.97% | 38,115 |
| Feb 6, 2025 | 3.32 | 3.36 | 2.90 | 3.08 | 3.08 | -7.49% | 76,493 |
| Feb 5, 2025 | 3.57 | 3.57 | 3.05 | 3.32 | 3.32 | -6.89% | 53,282 |
| Feb 4, 2025 | 3.55 | 3.75 | 3.45 | 3.57 | 3.57 | 0.56% | 28,572 |
| Feb 3, 2025 | 3.66 | 3.77 | 3.23 | 3.55 | 3.55 | -5.84% | 382,911 |
| Jan 31, 2025 | 3.77 | 3.92 | 3.77 | 3.77 | 3.77 | - | 9,121 |
| Jan 30, 2025 | 3.84 | 3.92 | 3.71 | 3.77 | 3.77 | -1.95% | 8,172 |
| Jan 29, 2025 | 3.80 | 3.94 | 3.50 | 3.85 | 3.85 | 5.34% | 51,043 |
| Jan 28, 2025 | 4.26 | 4.28 | 3.61 | 3.65 | 3.65 | -18.56% | 37,598 |
| Jan 27, 2025 | 4.36 | 4.48 | 4.35 | 4.48 | 4.48 | 0.95% | 14,349 |
| Jan 24, 2025 | 4.46 | 4.48 | 4.34 | 4.44 | 4.44 | -0.45% | 11,956 |
| Jan 23, 2025 | 4.33 | 4.47 | 4.20 | 4.46 | 4.46 | 3.48% | 36,371 |
| Jan 22, 2025 | 4.53 | 4.53 | 4.17 | 4.31 | 4.31 | -4.86% | 25,154 |
| Jan 21, 2025 | 4.69 | 4.72 | 4.42 | 4.53 | 4.53 | 0.22% | 12,640 |
| Jan 17, 2025 | 4.80 | 4.86 | 4.52 | 4.52 | 4.52 | -3.21% | 21,792 |