Australia markets open in 9 hours 56 minutes

Rezolute, Inc. (RZLT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.9900+0.1400 (+4.91%)
At close: 04:00PM EDT
3.0600 +0.07 (+2.34%)
After hours: 05:29PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20242.95003.03002.85002.99002.9900121,100
09 May 20242.93003.00002.77002.85002.8500162,600
08 May 20242.84003.01002.84002.92002.920060,700
07 May 20243.26003.26002.80002.88002.8800292,400
06 May 20243.47003.56002.93003.27003.2700406,800
03 May 20242.98003.38002.98003.31003.3100335,700
02 May 20242.77003.09402.77002.97002.9700127,100
01 May 20242.64002.85002.60002.76002.7600107,000
30 Apr 20242.59002.74002.57002.68002.6800193,400
29 Apr 20242.68002.77002.56002.61002.6100189,600
26 Apr 20242.65002.71002.53502.66002.6600203,500
25 Apr 20242.89002.89002.50002.60002.6000455,100
24 Apr 20242.86003.02002.75002.89002.8900343,900
23 Apr 20243.65003.67902.67002.86002.8600940,000
22 Apr 20243.45003.69003.38003.54003.5400333,600
19 Apr 20243.31003.59903.31003.43003.4300342,700
18 Apr 20243.35003.48703.24003.30003.3000282,200
17 Apr 20243.42003.50003.00003.24003.2400426,000
16 Apr 20243.02003.62803.00003.40003.4000618,100
15 Apr 20242.80003.49002.80003.08003.0800782,700
12 Apr 20242.65002.74902.51002.70002.7000252,500
11 Apr 20242.46002.65102.40002.60002.6000185,900
10 Apr 20242.46002.49002.31002.42002.420079,800
09 Apr 20242.53002.62002.43102.50002.5000181,700
08 Apr 20242.37002.53302.37002.53002.5300198,100
05 Apr 20242.33002.38002.31702.36002.360050,900
04 Apr 20242.45002.46002.22202.31002.3100128,800
03 Apr 20242.35002.40002.28002.38002.3800142,400
02 Apr 20242.51002.51002.22002.29002.2900129,300
01 Apr 20242.68002.73002.26002.42002.4200352,500
28 Mar 20242.27002.69002.21002.55002.5500598,000
27 Mar 20242.13002.39002.10002.24002.2400460,700
26 Mar 20241.91002.23001.91002.12002.1200249,100
25 Mar 20241.99002.02501.88501.89001.8900144,800
22 Mar 20241.96002.08001.94002.00002.0000252,300
21 Mar 20241.90002.08001.85001.92001.9200264,100
20 Mar 20241.92001.97001.76001.91001.9100223,400
19 Mar 20241.76002.00001.74001.90001.9000389,600
18 Mar 20241.81001.94001.68001.79001.7900315,300
15 Mar 20241.83001.85001.66001.78001.7800356,600
14 Mar 20241.90001.95701.75001.82001.8200219,700
13 Mar 20241.90002.00001.87001.92001.9200156,200
12 Mar 20242.00002.05001.91001.95001.9500139,900
11 Mar 20241.99002.14001.93502.00002.0000326,700
08 Mar 20241.83002.05001.83001.90001.9000308,000
07 Mar 20241.86001.97001.80001.81001.8100163,800
06 Mar 20241.85001.95001.77001.79501.7950122,400
05 Mar 20241.88001.89001.75101.78001.7800142,800
04 Mar 20241.83001.94001.78001.92001.9200206,100
01 Mar 20241.64001.95001.64001.80001.8000274,400
29 Feb 20241.62001.68001.59401.65001.65002,528,000
28 Feb 20241.68001.70001.57001.62001.62001,421,900
27 Feb 20241.70001.73001.61001.69001.6900184,900
26 Feb 20241.72001.77001.59601.64001.6400155,100
23 Feb 20241.58001.84001.58001.72001.7200384,900
22 Feb 20241.49001.62001.49001.60001.6000553,000
21 Feb 20241.45001.56001.45001.47001.4700282,300
20 Feb 20241.50001.56001.41001.45001.4500532,800
16 Feb 20241.26001.41001.24001.35001.3500744,000
15 Feb 20241.24001.25401.13001.21001.2100270,400
14 Feb 20241.07001.24001.06001.24001.2400530,600
13 Feb 20241.19001.19001.05001.09001.090068,600
12 Feb 20241.08001.14001.04001.14001.1400193,800
09 Feb 20241.00301.06001.00001.06001.0600124,600
08 Feb 20241.03001.08000.98001.00001.000035,000
07 Feb 20241.04001.08000.93201.05001.0500186,000
06 Feb 20240.99001.05000.96001.03001.0300120,800
05 Feb 20241.01001.01000.92000.96800.9680155,800
02 Feb 20240.96001.05000.94601.05001.0500159,500
01 Feb 20241.11001.17000.96000.99000.9900229,600
31 Jan 20241.13001.20001.06001.10001.100045,400
30 Jan 20241.20001.20001.12201.17001.170066,600
29 Jan 20241.17001.17001.01501.11001.1100938,300
26 Jan 20241.20001.20001.04001.10001.10002,818,500
25 Jan 20241.08501.17001.04001.12001.120042,300
24 Jan 20241.05001.10001.04001.08501.085033,900
23 Jan 20241.00001.09000.99401.02001.0200187,500
22 Jan 20240.98001.00700.95000.98000.980035,100
19 Jan 20240.98001.12000.95001.00001.000071,500
18 Jan 20241.06001.06000.96001.00001.000020,200
17 Jan 20241.08001.08000.90000.95000.950026,300
16 Jan 20240.99001.09800.99001.01001.010029,000
12 Jan 20241.00001.04700.98000.99900.999075,400
11 Jan 20241.20001.25001.03001.03001.030061,200
10 Jan 20241.17001.22001.14001.18001.180036,800
09 Jan 20241.12001.14001.07401.13001.130015,600
08 Jan 20240.95801.06000.93601.03001.030013,800
05 Jan 20240.99001.03600.94000.95800.958018,400
04 Jan 20241.02001.06000.94000.97900.979030,900
03 Jan 20241.10001.10000.98001.00001.000056,100
02 Jan 20240.97001.02000.96201.01501.0150110,000
29 Dec 20230.96001.02000.93500.99300.993023,300
28 Dec 20231.00001.05700.97500.98900.989030,900
27 Dec 20230.90001.09000.90000.96000.9600557,300
26 Dec 20230.91000.91000.88000.90000.900042,300
22 Dec 20230.90000.90500.90000.90000.900060,000
21 Dec 20230.92000.94000.85800.89900.8990106,100
20 Dec 20230.99001.00000.89100.90000.900044,700
19 Dec 20230.97000.97000.88300.88300.883080,100
18 Dec 20230.88000.95500.88000.88000.8800115,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...