Rezolute, Inc. (RZLT)
NASDAQ: RZLT · Real-Time Price · USD
4.530
-0.100 (-2.16%)
At close: Feb 21, 2025, 4:00 PM
4.480
-0.050 (-1.10%)
After-hours: Feb 21, 2025, 4:24 PM EST
Rezolute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 4.70 | 4.94 | 4.56 | 4.65 | 4.65 | -1.48% | 192,557 |
| Jan 14, 2025 | 4.83 | 4.98 | 4.69 | 4.72 | 4.72 | -0.63% | 411,998 |
| Jan 13, 2025 | 4.81 | 4.89 | 4.55 | 4.75 | 4.75 | -3.06% | 435,949 |
| Jan 10, 2025 | 5.14 | 5.16 | 4.75 | 4.90 | 4.90 | -5.95% | 476,976 |
| Jan 8, 2025 | 5.43 | 5.43 | 5.00 | 5.21 | 5.21 | -4.05% | 258,938 |
| Jan 7, 2025 | 5.27 | 5.52 | 5.25 | 5.43 | 5.43 | 4.22% | 585,438 |
| Jan 6, 2025 | 5.29 | 5.43 | 5.00 | 5.21 | 5.21 | -0.57% | 425,620 |
| Jan 3, 2025 | 5.20 | 5.35 | 5.06 | 5.24 | 5.24 | 1.75% | 504,560 |
| Jan 2, 2025 | 4.92 | 5.24 | 4.85 | 5.15 | 5.15 | 5.10% | 404,834 |
| Dec 31, 2024 | 4.92 | 4.95 | 4.70 | 4.90 | 4.90 | 0.20% | 287,661 |
| Dec 30, 2024 | 4.91 | 4.94 | 4.75 | 4.89 | 4.89 | -1.41% | 329,187 |
| Dec 27, 2024 | 5.01 | 5.09 | 4.78 | 4.96 | 4.96 | -1.00% | 292,199 |
| Dec 26, 2024 | 4.35 | 5.09 | 4.35 | 5.01 | 5.01 | 13.61% | 472,030 |
| Dec 24, 2024 | 4.68 | 4.68 | 4.34 | 4.41 | 4.41 | -0.68% | 95,148 |
| Dec 23, 2024 | 4.41 | 4.45 | 4.30 | 4.44 | 4.44 | 1.14% | 261,884 |
| Dec 20, 2024 | 4.20 | 4.45 | 4.15 | 4.39 | 4.39 | 3.78% | 357,180 |
| Dec 19, 2024 | 4.20 | 4.33 | 4.08 | 4.23 | 4.23 | 3.68% | 328,996 |
| Dec 18, 2024 | 4.38 | 4.64 | 4.07 | 4.08 | 4.08 | -8.11% | 306,071 |
| Dec 17, 2024 | 4.49 | 4.56 | 4.32 | 4.44 | 4.44 | -1.11% | 272,624 |
| Dec 16, 2024 | 4.59 | 4.72 | 4.47 | 4.49 | 4.49 | -2.18% | 370,012 |
| Dec 13, 2024 | 4.75 | 4.77 | 4.42 | 4.59 | 4.59 | -1.08% | 535,794 |
| Dec 12, 2024 | 5.00 | 5.00 | 4.47 | 4.64 | 4.64 | -6.07% | 512,410 |
| Dec 11, 2024 | 4.94 | 5.21 | 4.89 | 4.94 | 4.94 | -0.20% | 393,275 |
| Dec 10, 2024 | 5.23 | 5.29 | 4.90 | 4.95 | 4.95 | -1.39% | 568,272 |
| Dec 9, 2024 | 5.14 | 5.23 | 4.96 | 5.02 | 5.02 | -3.09% | 480,146 |
| Dec 6, 2024 | 5.27 | 5.47 | 5.13 | 5.18 | 5.18 | -1.15% | 383,641 |
| Dec 5, 2024 | 5.16 | 5.31 | 5.12 | 5.24 | 5.24 | 1.55% | 406,369 |
| Dec 4, 2024 | 5.41 | 5.45 | 5.02 | 5.16 | 5.16 | -3.55% | 346,094 |
| Dec 3, 2024 | 5.13 | 5.53 | 4.90 | 5.35 | 5.35 | 4.90% | 554,537 |
| Dec 2, 2024 | 5.12 | 5.43 | 5.00 | 5.10 | 5.10 | 1.19% | 522,883 |
| Nov 29, 2024 | 4.98 | 5.11 | 4.87 | 5.04 | 5.04 | 1.00% | 192,900 |
| Nov 27, 2024 | 4.81 | 5.05 | 4.70 | 4.99 | 4.99 | 4.18% | 404,709 |
| Nov 26, 2024 | 4.90 | 4.95 | 4.73 | 4.79 | 4.79 | -1.44% | 186,065 |
| Nov 25, 2024 | 4.97 | 4.98 | 4.85 | 4.86 | 4.86 | -1.02% | 274,802 |
| Nov 22, 2024 | 4.78 | 4.99 | 4.68 | 4.91 | 4.91 | 1.03% | 372,532 |
| Nov 21, 2024 | 5.00 | 5.14 | 4.82 | 4.86 | 4.86 | -2.99% | 283,082 |
| 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 |