Rezolute, Inc. RZLT
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$4,01-0,06 (-1,47 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $4,01 | -1,47 % | $4,13 | $4,20 | $3,96 | 1,65M |
| 2026-10-01 | $4,07 | -1,69 % | $4,14 | $4,18 | $4,04 | 981,20K |
| 2026-09-30 | $4,14 | +1,22 % | $4,19 | $4,34 | $4,14 | 1,70M |
| 2026-09-29 | $4,09 | -2,15 % | $4,55 | $4,57 | $4,07 | 1,52M |
| 2026-09-28 | $4,18 | +7,18 % | $3,85 | $4,20 | $3,76 | 1,59M |
| 2026-09-25 | $3,90 | -1,02 % | $3,99 | $4,05 | $3,87 | 2,05M |
| 2026-09-24 | $3,94 | -1,50 % | $4,03 | $4,09 | $3,84 | 3,87M |
| 2026-09-23 | $4,00 | -0,99 % | $4,05 | $4,13 | $3,98 | 1,68M |
| 2026-09-22 | $4,04 | +3,32 % | $3,96 | $4,09 | $3,95 | 928,50K |
| 2026-09-21 | $3,91 | +1,82 % | $3,84 | $3,93 | $3,73 | 1,08M |
| 2026-09-18 | $3,84 | -2,78 % | $3,95 | $3,95 | $3,66 | 2,53M |
| 2026-09-17 | $3,95 | -0,75 % | $4,09 | $4,14 | $3,88 | 1,83M |
| 2026-09-16 | $3,98 | -4,10 % | $4,20 | $4,23 | $3,88 | 2,04M |
| 2026-09-15 | $4,15 | -2,35 % | $4,28 | $4,28 | $4,11 | 753,00K |
| 2026-09-14 | $4,25 | +0,71 % | $4,18 | $4,28 | $4,09 | 828,00K |
| 2026-09-11 | $4,22 | +1,20 % | $4,23 | $4,36 | $4,08 | 1,35M |
| 2026-09-10 | $4,17 | +2,71 % | $4,03 | $4,35 | $3,97 | 2,22M |
| 2026-09-09 | $4,06 | -7,73 % | $4,55 | $4,55 | $4,02 | 2,07M |
| 2026-09-08 | $4,40 | -3,93 % | $4,51 | $4,53 | $4,37 | 866,10K |
| 2026-09-04 | $4,58 | +0,88 % | $4,49 | $4,62 | $4,44 | 716,90K |
| 2026-09-03 | $4,54 | -0,44 % | $4,59 | $4,61 | $4,47 | 771,90K |
| 2026-09-02 | $4,56 | +1,33 % | $4,50 | $4,61 | $4,43 | 857,30K |
| 2026-09-01 | $4,50 | -4,05 % | $4,64 | $4,71 | $4,43 | 1,02M |
| 2026-08-31 | $4,69 | +1,52 % | $4,65 | $4,74 | $4,60 | 749,10K |
| 2026-08-28 | $4,62 | -7,23 % | $4,95 | $4,95 | $4,58 | 1,08M |
| 2026-08-27 | $4,98 | -1,19 % | $5,07 | $5,08 | $4,93 | 784,20K |
| 2026-08-26 | $5,04 | +0,60 % | $5,01 | $5,10 | $4,88 | 1,37M |
| 2026-08-25 | $5,01 | 0,00 % | $4,94 | $5,22 | $4,94 | 1,80M |
| 2026-08-24 | $5,01 | -1,57 % | $5,03 | $5,13 | $4,70 | 1,30M |
| 2026-08-21 | $5,09 | +9,23 % | $4,68 | $5,64 | $4,65 | 6,50M |
| 2026-08-20 | $4,66 | -1,27 % | $4,68 | $4,71 | $4,60 | 971,40K |
| 2026-08-19 | $4,72 | +1,29 % | $4,77 | $4,87 | $4,65 | 1,22M |
| 2026-08-18 | $4,66 | -0,43 % | $4,62 | $4,72 | $4,58 | 912,80K |
| 2026-08-17 | $4,68 | +1,74 % | $4,58 | $4,70 | $4,56 | 535,20K |
| 2026-08-14 | $4,60 | 0,00 % | $4,59 | $4,75 | $4,44 | 657,10K |
| 2026-08-13 | $4,60 | -2,13 % | $4,74 | $4,89 | $4,58 | 800,50K |
| 2026-08-12 | $4,70 | +1,73 % | $4,65 | $4,80 | $4,62 | 2,39M |
| 2026-08-11 | $4,62 | -1,28 % | $4,68 | $4,72 | $4,61 | 642,00K |
| 2026-08-10 | $4,68 | -0,21 % | $4,68 | $4,76 | $4,59 | 756,40K |
| 2026-08-07 | $4,69 | -0,21 % | $4,76 | $4,84 | $4,55 | 986,30K |
| 2026-08-06 | $4,70 | +0,43 % | $4,72 | $4,93 | $4,65 | 924,90K |
| 2026-08-05 | $4,68 | -5,84 % | $5,03 | $5,04 | $4,66 | 1,37M |
| 2026-08-04 | $4,97 | +1,22 % | $4,96 | $5,25 | $4,95 | 2,54M |
| 2026-08-03 | $4,91 | +4,03 % | $4,54 | $4,95 | $4,51 | 1,43M |
| 2026-07-31 | $4,72 | -3,28 % | $4,91 | $4,91 | $4,55 | 777,00K |
| 2026-07-30 | $4,88 | +3,83 % | $4,72 | $4,93 | $4,66 | 805,80K |
| 2026-07-29 | $4,70 | -4,47 % | $4,93 | $4,99 | $4,68 | 802,10K |
| 2026-07-28 | $4,92 | -0,40 % | $4,92 | $5,03 | $4,81 | 980,10K |
| 2026-07-27 | $4,94 | -1,00 % | $4,95 | $5,13 | $4,80 | 1,25M |
| 2026-07-24 | $4,99 | -6,03 % | $5,31 | $5,31 | $4,90 | 1,15M |
| 2026-07-23 | $5,31 | +6,20 % | $4,94 | $5,39 | $4,91 | 2,16M |
| 2026-07-22 | $5,00 | -1,77 % | $5,03 | $5,11 | $4,90 | 854,10K |
| 2026-07-21 | $5,09 | +14,38 % | $4,53 | $5,09 | $4,50 | 1,42M |
| 2026-07-20 | $4,45 | -3,47 % | $4,60 | $4,71 | $4,39 | 1,28M |
| 2026-07-17 | $4,61 | +5,49 % | $4,25 | $4,65 | $4,14 | 1,08M |
| 2026-07-16 | $4,37 | -7,81 % | $4,72 | $4,72 | $4,31 | 1,07M |
| 2026-07-15 | $4,74 | -1,86 % | $4,83 | $4,83 | $4,68 | 756,20K |
| 2026-07-14 | $4,83 | +1,90 % | $4,78 | $4,89 | $4,62 | 1,78M |
| 2026-07-13 | $4,74 | -0,21 % | $4,74 | $4,82 | $4,58 | 2,45M |
| 2026-07-10 | $4,75 | -7,41 % | $5,03 | $5,10 | $4,75 | 2,21M |
| 2026-07-09 | $5,13 | +3,43 % | $4,97 | $5,22 | $4,87 | 1,41M |
| 2026-07-08 | $4,96 | -0,20 % | $4,90 | $5,04 | $4,80 | 1,83M |
| 2026-07-07 | $4,97 | +0,81 % | $4,94 | $5,09 | $4,71 | 1,55M |
| 2026-07-06 | $4,93 | +0,41 % | $4,89 | $5,04 | $4,86 | 1,63M |
| 2026-07-02 | $4,91 | -0,81 % | $4,99 | $5,06 | $4,84 | 2,79M |
| 2026-07-01 | $4,95 | -4,81 % | $5,19 | $5,42 | $4,86 | 2,43M |
| 2026-06-30 | $5,20 | +1,96 % | $5,12 | $5,31 | $4,98 | 3,37M |
| 2026-06-29 | $5,10 | +1,19 % | $5,01 | $5,19 | $4,91 | 1,75M |
| 2026-06-26 | $5,04 | +0,20 % | $5,00 | $5,17 | $4,86 | 6,58M |
| 2026-06-25 | $5,03 | 0,00 % | $5,04 | $5,14 | $4,89 | 1,26M |
| 2026-06-24 | $5,03 | +2,86 % | $4,90 | $5,25 | $4,90 | 2,69M |
| 2026-06-23 | $4,89 | -5,05 % | $5,04 | $5,26 | $4,87 | 1,65M |
| 2026-06-22 | $5,15 | +2,59 % | $5,10 | $5,25 | $5,04 | 3,11M |
| 2026-06-18 | $5,02 | +4,80 % | $4,84 | $5,16 | $4,84 | 2,81M |
| 2026-06-17 | $4,79 | +4,81 % | $4,63 | $4,94 | $4,57 | 3,08M |
| 2026-06-16 | $4,57 | +5,54 % | $4,35 | $4,80 | $4,22 | 2,09M |
| 2026-06-15 | $4,33 | +8,25 % | $4,26 | $4,52 | $4,26 | 2,40M |
| 2026-06-12 | $4,00 | +3,63 % | $3,86 | $4,23 | $3,86 | 1,31M |
| 2026-06-11 | $3,86 | +1,31 % | $3,79 | $4,00 | $3,70 | 1,15M |
| 2026-06-10 | $3,81 | -2,31 % | $3,90 | $4,02 | $3,73 | 1,23M |
| 2026-06-09 | $3,90 | -4,41 % | $4,08 | $4,13 | $3,71 | 2,37M |
| 2026-06-08 | $4,08 | -4,00 % | $4,25 | $4,37 | $4,06 | 2,26M |
| 2026-06-05 | $4,25 | -5,76 % | $4,52 | $4,63 | $4,18 | 2,08M |
| 2026-06-04 | $4,51 | -1,53 % | $4,53 | $4,70 | $4,24 | 2,21M |
| 2026-06-03 | $4,58 | +14,50 % | $4,37 | $4,62 | $4,07 | 5,24M |
| 2026-06-02 | $4,00 | +10,80 % | $3,72 | $4,27 | $3,58 | 6,75M |
| 2026-06-01 | $3,61 | +9,39 % | $3,27 | $3,63 | $3,19 | 1,54M |
| 2026-05-29 | $3,30 | +0,92 % | $3,27 | $3,46 | $3,22 | 1,50M |
| 2026-05-28 | $3,27 | -1,51 % | $3,32 | $3,34 | $3,22 | 881,10K |
| 2026-05-27 | $3,32 | +0,61 % | $3,31 | $3,38 | $3,22 | 1,08M |