Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reshape Lifesciences Inc (NQ: RSLS )

0.1653 -0.0047 (-2.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 2.710 2.860 2.500 2.570 121,396 -0.23(-8.21%)
Mar 30, 2023 2.910 3.065 2.770 2.800 40,729 -0.13(-4.44%)
Mar 29, 2023 2.870 2.950 2.800 2.930 98,004 -0.19(-6.09%)
Mar 28, 2023 2.980 3.150 2.800 3.120 162,489 +0.33(+12.03%)
Mar 27, 2023 3.040 3.170 2.753 2.785 126,013 -0.29(-9.58%)
Mar 24, 2023 3.110 3.290 3.000 3.080 51,046 -0.06(-1.91%)
Mar 23, 2023 3.020 3.240 2.980 3.140 82,231 +0.12(+3.97%)
Mar 22, 2023 3.000 3.340 2.934 3.020 107,040 +0.02(+0.67%)
Mar 21, 2023 2.950 3.040 2.670 3.000 235,532 -0.04(-1.32%)
Mar 20, 2023 3.160 3.560 3.000 3.040 1,839,797 +0.38(+14.29%)
Mar 17, 2023 2.770 2.810 2.490 2.660 143,900 -0.11(-3.97%)
Mar 16, 2023 2.950 2.950 2.690 2.770 139,653 -0.21(-7.05%)
Mar 15, 2023 3.090 3.090 2.900 2.980 93,342 -0.12(-3.87%)
Mar 14, 2023 3.130 3.200 3.100 3.100 79,570 -0.03(-0.96%)
Mar 13, 2023 3.320 3.329 3.070 3.130 87,607 -0.22(-6.57%)
Mar 10, 2023 3.380 3.910 3.200 3.350 275,707 +0.00(+0.00%)
Mar 09, 2023 3.780 3.780 3.350 3.350 106,873 -0.35(-9.46%)
Mar 08, 2023 3.820 3.885 3.630 3.700 87,663 -0.12(-3.14%)
Mar 07, 2023 4.100 4.100 3.770 3.820 144,427 -0.19(-4.74%)
Mar 06, 2023 4.470 4.470 3.980 4.010 114,793 -0.46(-10.29%)
Mar 03, 2023 4.320 4.529 4.290 4.470 96,702 +0.05(+1.13%)
Mar 02, 2023 4.240 4.480 4.100 4.420 112,306 +0.23(+5.49%)
Mar 01, 2023 4.250 4.250 4.050 4.190 60,576 +0.00(+0.00%)
Feb 28, 2023 4.500 4.510 4.110 4.190 120,672 -0.37(-8.11%)
Feb 27, 2023 4.000 4.580 4.000 4.560 273,375 +0.53(+13.15%)
Feb 24, 2023 4.150 4.230 3.940 4.030 138,105 -0.10(-2.42%)
Feb 23, 2023 4.570 4.678 4.120 4.130 269,076 -0.57(-12.13%)
Feb 22, 2023 4.550 4.800 4.320 4.700 309,177 +0.14(+3.07%)
Feb 21, 2023 4.900 5.390 4.520 4.560 605,759 -0.44(-8.80%)
Feb 17, 2023 4.330 5.500 4.100 5.000 3,712,516 +0.66(+15.21%)
Feb 16, 2023 4.340 4.980 4.190 4.340 603,899 -0.03(-0.69%)
Feb 15, 2023 4.050 4.500 3.830 4.370 899,833 +0.30(+7.37%)
Feb 14, 2023 4.440 4.440 3.910 4.070 376,342 -0.26(-6.00%)
Feb 13, 2023 4.900 4.900 4.250 4.330 562,952 -0.69(-13.75%)
Feb 10, 2023 5.330 5.449 5.000 5.020 525,677 -0.51(-9.22%)
Feb 09, 2023 5.870 5.920 5.380 5.530 710,698 -0.38(-6.35%)
Feb 08, 2023 6.200 8.200 5.570 5.905 5,899,977 -0.25(-4.14%)
Feb 07, 2023 6.650 6.728 6.060 6.160 921,030 -0.79(-11.37%)
Feb 06, 2023 6.500 7.450 6.350 6.950 5,409,713 -10.09(-59.21%)
Feb 03, 2023 13.14 22.40 11.56 17.04 11,669,748 +10.74(+170.48%)
Feb 02, 2023 6.630 6.700 6.060 6.300 601,867 -0.26(-3.96%)
Feb 01, 2023 7.110 7.330 6.550 6.560 53,953 -0.68(-9.39%)
Jan 31, 2023 7.410 7.580 6.860 7.240 176,538 -0.56(-7.18%)
Jan 30, 2023 8.140 8.140 7.520 7.800 16,443 -0.07(-0.89%)
Jan 27, 2023 8.410 8.410 7.650 7.870 32,421 -0.30(-3.67%)
Jan 26, 2023 7.640 8.406 7.600 8.170 43,055 +0.61(+8.07%)
Jan 25, 2023 7.410 7.750 7.370 7.560 31,393 -0.01(-0.13%)
Jan 24, 2023 7.490 7.750 7.400 7.570 29,524 -0.10(-1.30%)
Jan 23, 2023 7.540 7.750 7.390 7.670 27,733 -0.01(-0.13%)
Jan 20, 2023 7.180 7.750 7.110 7.680 14,895 +0.48(+6.67%)
Jan 19, 2023 7.220 7.480 7.200 7.200 8,905 -0.10(-1.37%)
Jan 18, 2023 8.170 8.320 7.290 7.300 28,915 -0.75(-9.32%)
Jan 17, 2023 8.380 8.540 7.820 8.050 40,042 -0.67(-7.68%)
Jan 13, 2023 7.810 9.110 7.810 8.720 105,340 +0.77(+9.69%)
Jan 12, 2023 7.610 8.200 7.610 7.950 23,257 -0.06(-0.75%)
Jan 11, 2023 7.580 8.180 7.580 8.010 38,964 +0.20(+2.56%)
Jan 10, 2023 7.420 8.276 7.180 7.810 115,562 +0.25(+3.31%)
Jan 09, 2023 7.510 7.670 7.270 7.560 73,870 +0.30(+4.13%)
Jan 06, 2023 7.150 8.170 7.080 7.260 152,208 -0.27(-3.59%)
Jan 05, 2023 9.060 9.060 7.260 7.530 211,872 -1.37(-15.39%)
Jan 04, 2023 12.33 13.45 8.900 8.900 884,505 -6.76(-43.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.