Rezolute, Inc. (RZLT)
NASDAQ: RZLT · Real-Time Price · USD
4.940
-0.070 (-1.40%)
Nov 21, 2024, 1:42 PM EST - Market open
Rezolute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 4.99 | 5.14 | 4.85 | 5.01 | 5.01 | 1.21% | 294,024 |
| Nov 19, 2024 | 4.78 | 5.06 | 4.66 | 4.95 | 4.95 | 1.64% | 481,997 |
| Nov 18, 2024 | 5.36 | 5.48 | 4.79 | 4.87 | 4.87 | -7.94% | 442,701 |
| Nov 15, 2024 | 5.61 | 5.74 | 5.18 | 5.29 | 5.29 | -5.54% | 441,407 |
| Nov 14, 2024 | 5.61 | 5.76 | 5.35 | 5.60 | 5.60 | -0.71% | 441,493 |
| Nov 13, 2024 | 5.80 | 6.05 | 5.63 | 5.64 | 5.64 | -3.09% | 273,738 |
| Nov 12, 2024 | 5.95 | 6.05 | 5.68 | 5.82 | 5.82 | -2.35% | 351,799 |
| Nov 11, 2024 | 5.56 | 6.19 | 5.56 | 5.96 | 5.96 | 6.81% | 644,945 |
| Nov 8, 2024 | 5.84 | 5.92 | 5.51 | 5.58 | 5.58 | -2.45% | 561,732 |
| Nov 7, 2024 | 5.75 | 6.03 | 5.66 | 5.72 | 5.72 | -1.55% | 234,875 |
| Nov 6, 2024 | 5.47 | 5.85 | 5.40 | 5.81 | 5.81 | 6.80% | 352,398 |
| Nov 5, 2024 | 5.65 | 5.65 | 5.39 | 5.44 | 5.44 | - | 306,866 |
| Nov 4, 2024 | 5.40 | 5.65 | 5.32 | 5.44 | 5.44 | -1.09% | 551,792 |
| Nov 1, 2024 | 5.49 | 5.63 | 5.38 | 5.50 | 5.50 | 0.36% | 249,685 |
| Oct 31, 2024 | 5.36 | 5.54 | 5.23 | 5.48 | 5.48 | 0.74% | 341,738 |
| Oct 30, 2024 | 5.68 | 5.70 | 5.42 | 5.44 | 5.44 | -4.23% | 251,568 |
| Oct 29, 2024 | 5.67 | 5.75 | 5.59 | 5.68 | 5.68 | 0.89% | 470,587 |
| Oct 28, 2024 | 5.82 | 5.90 | 5.56 | 5.63 | 5.63 | -2.60% | 312,198 |
| Oct 25, 2024 | 5.66 | 5.93 | 5.57 | 5.78 | 5.78 | 4.33% | 501,470 |
| Oct 24, 2024 | 5.34 | 5.54 | 5.25 | 5.54 | 5.54 | 3.36% | 343,568 |
| Oct 23, 2024 | 5.20 | 5.54 | 5.08 | 5.36 | 5.36 | 1.32% | 742,607 |
| Oct 22, 2024 | 4.87 | 5.40 | 4.87 | 5.29 | 5.29 | 8.18% | 1,350,095 |
| Oct 21, 2024 | 4.87 | 4.97 | 4.71 | 4.89 | 4.89 | 0.82% | 565,838 |
| Oct 18, 2024 | 4.81 | 4.88 | 4.71 | 4.85 | 4.85 | 2.32% | 198,808 |
| Oct 17, 2024 | 5.02 | 5.16 | 4.71 | 4.74 | 4.74 | -4.24% | 305,479 |
| Oct 16, 2024 | 4.85 | 5.14 | 4.84 | 4.95 | 4.95 | 2.70% | 557,511 |
| Oct 15, 2024 | 4.78 | 4.89 | 4.70 | 4.82 | 4.82 | 0.84% | 164,221 |
| Oct 14, 2024 | 4.81 | 4.84 | 4.65 | 4.78 | 4.78 | 1.70% | 291,303 |
| Oct 11, 2024 | 4.65 | 4.80 | 4.65 | 4.70 | 4.70 | 0.64% | 126,519 |
| Oct 10, 2024 | 4.70 | 4.73 | 4.54 | 4.67 | 4.67 | -0.64% | 164,151 |
| Oct 9, 2024 | 4.67 | 4.77 | 4.61 | 4.70 | 4.70 | -1.67% | 226,644 |
| Oct 8, 2024 | 4.75 | 4.93 | 4.74 | 4.78 | 4.78 | - | 224,516 |
| Oct 7, 2024 | 4.96 | 5.02 | 4.74 | 4.78 | 4.78 | -3.04% | 173,837 |
| Oct 4, 2024 | 4.91 | 5.10 | 4.86 | 4.93 | 4.93 | 0.61% | 265,600 |
| Oct 3, 2024 | 4.75 | 5.10 | 4.71 | 4.90 | 4.90 | 4.03% | 299,284 |
| Oct 2, 2024 | 4.57 | 4.73 | 4.52 | 4.71 | 4.71 | 2.61% | 489,725 |
| Oct 1, 2024 | 4.80 | 4.83 | 4.54 | 4.59 | 4.59 | -5.36% | 422,529 |
| Sep 30, 2024 | 4.94 | 5.08 | 4.81 | 4.85 | 4.85 | -2.61% | 489,740 |
| Sep 27, 2024 | 4.87 | 5.05 | 4.85 | 4.98 | 4.98 | 2.05% | 161,171 |
| Sep 26, 2024 | 4.93 | 5.14 | 4.82 | 4.88 | 4.88 | -1.41% | 288,031 |
| Sep 25, 2024 | 4.77 | 5.05 | 4.74 | 4.95 | 4.95 | 5.54% | 634,306 |
| Sep 24, 2024 | 4.81 | 4.86 | 4.52 | 4.69 | 4.69 | -2.09% | 367,699 |
| Sep 23, 2024 | 5.07 | 5.12 | 4.78 | 4.79 | 4.79 | -5.71% | 281,614 |
| Sep 20, 2024 | 5.21 | 5.44 | 4.82 | 5.08 | 5.08 | 5.39% | 1,514,825 |
| Sep 19, 2024 | 4.98 | 5.15 | 4.71 | 4.82 | 4.82 | -1.03% | 649,994 |
| Sep 18, 2024 | 5.00 | 5.09 | 4.85 | 4.87 | 4.87 | -2.40% | 346,253 |
| Sep 17, 2024 | 5.16 | 5.23 | 4.93 | 4.99 | 4.99 | -3.11% | 221,998 |
| Sep 16, 2024 | 5.28 | 5.35 | 5.15 | 5.15 | 5.15 | -1.90% | 197,093 |
| Sep 13, 2024 | 5.27 | 5.29 | 5.01 | 5.25 | 5.25 | 0.57% | 172,414 |
| Sep 12, 2024 | 5.11 | 5.30 | 5.04 | 5.22 | 5.22 | 1.56% | 201,450 |
| Sep 11, 2024 | 5.17 | 5.24 | 4.98 | 5.14 | 5.14 | -1.15% | 330,035 |
| Sep 10, 2024 | 5.28 | 5.49 | 5.12 | 5.20 | 5.20 | -2.07% | 471,452 |
| Sep 9, 2024 | 4.90 | 5.34 | 4.71 | 5.31 | 5.31 | 22.07% | 1,660,880 |
| Sep 6, 2024 | 4.34 | 4.37 | 4.12 | 4.35 | 4.35 | -0.46% | 592,289 |
| Sep 5, 2024 | 4.72 | 4.76 | 4.33 | 4.37 | 4.37 | -7.02% | 488,695 |
| Sep 4, 2024 | 4.69 | 4.82 | 4.65 | 4.70 | 4.70 | - | 198,579 |
| Sep 3, 2024 | 4.80 | 4.92 | 4.65 | 4.70 | 4.70 | -1.26% | 209,780 |
| Aug 30, 2024 | 4.79 | 4.84 | 4.64 | 4.76 | 4.76 | 0.21% | 291,732 |
| Aug 29, 2024 | 4.72 | 4.80 | 4.67 | 4.75 | 4.75 | 1.71% | 123,533 |
| Aug 28, 2024 | 4.74 | 4.85 | 4.66 | 4.67 | 4.67 | -2.51% | 153,060 |
| Aug 27, 2024 | 4.79 | 4.84 | 4.62 | 4.79 | 4.79 | 1.91% | 285,773 |
| Aug 26, 2024 | 4.29 | 4.79 | 4.29 | 4.70 | 4.70 | 9.30% | 334,249 |
| Aug 23, 2024 | 4.26 | 4.46 | 4.19 | 4.30 | 4.30 | 1.18% | 324,216 |
| Aug 22, 2024 | 4.34 | 4.43 | 4.20 | 4.25 | 4.25 | -2.30% | 251,857 |
| Aug 21, 2024 | 4.42 | 4.57 | 4.34 | 4.35 | 4.35 | 0.23% | 160,392 |
| Aug 20, 2024 | 4.28 | 4.41 | 4.24 | 4.34 | 4.34 | 1.40% | 165,951 |
| Aug 19, 2024 | 4.21 | 4.38 | 4.19 | 4.28 | 4.28 | 0.94% | 288,548 |
| Aug 16, 2024 | 4.28 | 4.32 | 4.15 | 4.24 | 4.24 | 0.47% | 422,319 |
| Aug 15, 2024 | 4.40 | 4.46 | 4.22 | 4.22 | 4.22 | -2.99% | 191,431 |
| Aug 14, 2024 | 4.37 | 4.45 | 4.31 | 4.35 | 4.35 | 0.23% | 87,678 |
| Aug 13, 2024 | 4.25 | 4.42 | 4.15 | 4.34 | 4.34 | 1.64% | 142,792 |
| Aug 12, 2024 | 4.33 | 4.51 | 4.19 | 4.27 | 4.27 | -1.84% | 201,989 |
| Aug 9, 2024 | 4.26 | 4.48 | 4.25 | 4.35 | 4.35 | 2.35% | 204,812 |
| Aug 8, 2024 | 4.29 | 4.42 | 4.25 | 4.25 | 4.25 | -0.23% | 137,901 |
| Aug 7, 2024 | 4.39 | 4.39 | 4.11 | 4.26 | 4.26 | -0.93% | 352,788 |
| Aug 6, 2024 | 4.53 | 4.58 | 4.22 | 4.30 | 4.30 | -2.27% | 264,744 |
| Aug 5, 2024 | 3.98 | 4.47 | 3.98 | 4.40 | 4.40 | 2.33% | 474,925 |
| Aug 2, 2024 | 4.39 | 4.43 | 4.13 | 4.30 | 4.30 | -2.49% | 224,179 |
| Aug 1, 2024 | 4.62 | 4.71 | 4.33 | 4.41 | 4.41 | -4.03% | 158,498 |
| Jul 31, 2024 | 4.49 | 4.70 | 4.27 | 4.60 | 4.60 | 2.11% | 340,801 |
| Jul 30, 2024 | 4.55 | 4.60 | 4.40 | 4.50 | 4.50 | -1.32% | 158,158 |
| Jul 29, 2024 | 4.66 | 4.80 | 4.44 | 4.56 | 4.56 | -2.56% | 136,748 |
| Jul 26, 2024 | 4.69 | 4.90 | 4.58 | 4.68 | 4.68 | - | 200,788 |
| Jul 25, 2024 | 4.60 | 4.77 | 4.43 | 4.68 | 4.68 | 0.86% | 157,142 |
| Jul 24, 2024 | 4.66 | 4.79 | 4.47 | 4.64 | 4.64 | -0.64% | 158,991 |
| Jul 23, 2024 | 4.67 | 4.78 | 4.47 | 4.67 | 4.67 | - | 392,121 |
| Jul 22, 2024 | 4.55 | 4.67 | 4.42 | 4.67 | 4.67 | 3.32% | 204,706 |
| Jul 19, 2024 | 4.42 | 4.56 | 4.38 | 4.52 | 4.52 | 2.49% | 160,067 |
| Jul 18, 2024 | 4.71 | 4.75 | 4.28 | 4.41 | 4.41 | -4.96% | 296,959 |
| Jul 17, 2024 | 4.92 | 5.12 | 4.40 | 4.64 | 4.64 | -2.93% | 560,023 |
| Jul 16, 2024 | 4.81 | 4.88 | 4.68 | 4.78 | 4.78 | -1.44% | 256,821 |
| Jul 15, 2024 | 4.70 | 4.91 | 4.59 | 4.85 | 4.85 | 3.19% | 289,082 |
| Jul 12, 2024 | 4.24 | 4.72 | 4.24 | 4.70 | 4.70 | 9.81% | 497,760 |
| Jul 11, 2024 | 4.30 | 4.40 | 4.14 | 4.28 | 4.28 | -0.47% | 539,438 |
| Jul 10, 2024 | 4.21 | 4.47 | 4.14 | 4.30 | 4.30 | 1.90% | 406,920 |
| Jul 9, 2024 | 4.19 | 4.29 | 4.15 | 4.22 | 4.22 | 1.69% | 153,368 |
| Jul 8, 2024 | 4.14 | 4.33 | 4.07 | 4.15 | 4.15 | 0.48% | 278,412 |
| Jul 5, 2024 | 4.21 | 4.25 | 4.07 | 4.13 | 4.13 | -0.96% | 184,225 |
| Jul 3, 2024 | 4.21 | 4.24 | 4.06 | 4.17 | 4.17 | -0.95% | 114,350 |
| Jul 2, 2024 | 4.31 | 4.44 | 4.16 | 4.21 | 4.21 | -2.32% | 260,473 |