Rezolute, Inc. RZLT
NASDAQ · United States · Health Technology
$4.01-0.06 (-1.47%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |