Rezolute, Inc. (RZLT)
NASDAQ: RZLT · Real-Time Price · USD
2.930
+0.010 (0.34%)
At close: Mar 28, 2025, 4:00 PM
2.990
+0.060 (2.05%)
After-hours: Mar 28, 2025, 6:32 PM EDT
Rezolute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.98 | 3.02 | 2.89 | 2.93 | 2.93 | 0.34% | 713,908 |
| Mar 27, 2025 | 2.71 | 2.95 | 2.71 | 2.92 | 2.92 | 6.96% | 1,305,038 |
| Mar 26, 2025 | 2.90 | 2.92 | 2.69 | 2.73 | 2.73 | -5.54% | 873,578 |
| Mar 25, 2025 | 3.02 | 3.14 | 2.76 | 2.89 | 2.89 | -4.62% | 1,106,421 |
| Mar 24, 2025 | 3.09 | 3.30 | 2.96 | 3.03 | 3.03 | -0.66% | 647,602 |
| Mar 21, 2025 | 3.05 | 3.14 | 3.00 | 3.05 | 3.05 | -1.29% | 519,252 |
| Mar 20, 2025 | 3.28 | 3.35 | 3.05 | 3.09 | 3.09 | -7.21% | 777,310 |
| Mar 19, 2025 | 3.40 | 3.53 | 3.31 | 3.33 | 3.33 | -1.19% | 632,111 |
| Mar 18, 2025 | 3.50 | 3.56 | 3.25 | 3.37 | 3.37 | -3.71% | 1,698,458 |
| Mar 17, 2025 | 3.59 | 3.60 | 3.48 | 3.50 | 3.50 | -2.78% | 1,056,176 |
| Mar 14, 2025 | 3.76 | 3.81 | 3.53 | 3.60 | 3.60 | -3.74% | 456,593 |
| Mar 13, 2025 | 3.76 | 3.77 | 3.61 | 3.74 | 3.74 | -0.53% | 243,845 |
| Mar 12, 2025 | 3.59 | 3.81 | 3.59 | 3.76 | 3.76 | 5.62% | 427,927 |
| Mar 11, 2025 | 3.60 | 3.61 | 3.41 | 3.56 | 3.56 | -1.11% | 612,324 |
| Mar 10, 2025 | 3.79 | 3.79 | 3.55 | 3.60 | 3.60 | -6.49% | 400,007 |
| Mar 7, 2025 | 3.77 | 3.88 | 3.68 | 3.85 | 3.85 | -0.52% | 309,222 |
| Mar 6, 2025 | 3.94 | 4.01 | 3.83 | 3.87 | 3.87 | -2.76% | 385,906 |
| Mar 5, 2025 | 4.04 | 4.12 | 3.92 | 3.98 | 3.98 | -1.00% | 258,431 |
| Mar 4, 2025 | 4.14 | 4.15 | 3.87 | 4.02 | 4.02 | -2.90% | 536,950 |
| Mar 3, 2025 | 4.45 | 4.51 | 4.05 | 4.14 | 4.14 | -6.55% | 387,875 |
| Feb 28, 2025 | 4.19 | 4.47 | 4.19 | 4.43 | 4.43 | 4.48% | 247,027 |
| Feb 27, 2025 | 4.45 | 4.53 | 4.22 | 4.24 | 4.24 | -4.93% | 309,270 |
| Feb 26, 2025 | 4.20 | 4.48 | 4.10 | 4.46 | 4.46 | 6.70% | 421,591 |
| Feb 25, 2025 | 4.29 | 4.34 | 4.10 | 4.18 | 4.18 | -3.46% | 338,418 |
| Feb 24, 2025 | 4.54 | 4.56 | 4.22 | 4.33 | 4.33 | -4.42% | 406,920 |
| Feb 21, 2025 | 4.79 | 4.79 | 4.48 | 4.53 | 4.53 | -2.16% | 357,983 |
| Feb 20, 2025 | 4.75 | 4.75 | 4.51 | 4.63 | 4.63 | 1.76% | 337,779 |
| Feb 19, 2025 | 4.77 | 4.77 | 4.50 | 4.55 | 4.55 | -4.61% | 333,405 |
| Feb 18, 2025 | 4.68 | 4.80 | 4.57 | 4.77 | 4.77 | 3.47% | 437,413 |
| Feb 14, 2025 | 4.80 | 4.87 | 4.61 | 4.61 | 4.61 | -4.16% | 357,547 |
| Feb 13, 2025 | 5.28 | 5.28 | 4.78 | 4.81 | 4.81 | -1.03% | 378,141 |
| Feb 12, 2025 | 4.73 | 5.04 | 4.65 | 4.86 | 4.86 | 1.67% | 332,868 |
| Feb 11, 2025 | 4.83 | 4.88 | 4.65 | 4.78 | 4.78 | -1.24% | 286,555 |
| Feb 10, 2025 | 4.95 | 5.00 | 4.77 | 4.84 | 4.84 | -1.43% | 327,769 |
| Feb 7, 2025 | 5.08 | 5.13 | 4.83 | 4.91 | 4.91 | -3.73% | 366,467 |
| Feb 6, 2025 | 5.59 | 5.59 | 5.03 | 5.10 | 5.10 | -8.44% | 564,340 |
| Feb 5, 2025 | 5.45 | 5.72 | 5.40 | 5.57 | 5.57 | 1.27% | 597,925 |
| Feb 4, 2025 | 5.13 | 5.54 | 4.77 | 5.50 | 5.50 | 4.96% | 813,177 |
| Feb 3, 2025 | 5.14 | 5.32 | 4.96 | 5.24 | 5.24 | -0.19% | 317,876 |
| Jan 31, 2025 | 5.21 | 5.42 | 5.17 | 5.25 | 5.25 | 0.77% | 245,705 |
| Jan 30, 2025 | 5.10 | 5.23 | 4.93 | 5.21 | 5.21 | 2.96% | 333,062 |
| Jan 29, 2025 | 4.58 | 5.10 | 4.56 | 5.06 | 5.06 | 10.00% | 366,895 |
| Jan 28, 2025 | 4.54 | 4.62 | 4.40 | 4.60 | 4.60 | 1.10% | 754,260 |
| Jan 27, 2025 | 4.75 | 4.91 | 4.55 | 4.55 | 4.55 | -5.41% | 624,878 |
| Jan 24, 2025 | 5.04 | 5.04 | 4.80 | 4.81 | 4.81 | -3.61% | 250,251 |
| Jan 23, 2025 | 4.78 | 5.08 | 4.57 | 4.99 | 4.99 | 3.74% | 4,356,828 |
| Jan 22, 2025 | 4.93 | 5.07 | 4.79 | 4.81 | 4.81 | -2.24% | 608,587 |
| Jan 21, 2025 | 4.90 | 4.95 | 4.73 | 4.92 | 4.92 | 1.03% | 216,562 |
| Jan 17, 2025 | 4.82 | 4.93 | 4.71 | 4.87 | 4.87 | 2.31% | 242,849 |
| Jan 16, 2025 | 4.66 | 4.87 | 4.47 | 4.76 | 4.76 | 2.37% | 315,573 |