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

Reshape Lifesciences Inc (NQ: RSLS )

0.1679 +0.0009 (+0.54%)
Streaming Delayed Price Updated: 12:32 PM EDT, May 2, 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 (%)
Aug 31, 2023 1.000 1.000 0.9252 0.9301 22,640 -0.03(-3.62%)
Aug 30, 2023 0.9800 0.9800 0.9252 0.9650 22,402 -0.01(-0.52%)
Aug 29, 2023 0.9800 0.9800 0.9415 0.9700 43,760 +0.01(+1.04%)
Aug 28, 2023 1.100 1.100 0.9251 0.9600 81,795 -0.12(-11.11%)
Aug 25, 2023 1.130 1.152 1.080 1.080 33,692 -0.08(-6.90%)
Aug 24, 2023 1.160 1.180 1.120 1.160 28,860 -0.04(-3.33%)
Aug 23, 2023 1.220 1.220 1.170 1.200 11,088 +0.00(+0.00%)
Aug 22, 2023 1.200 1.210 1.185 1.200 6,919 +0.00(+0.00%)
Aug 21, 2023 1.190 1.220 1.190 1.200 3,779 -0.01(-0.41%)
Aug 18, 2023 1.200 1.218 1.170 1.205 8,530 -0.01(-1.23%)
Aug 17, 2023 1.240 1.240 1.180 1.220 20,324 +0.02(+1.67%)
Aug 16, 2023 1.220 1.230 1.160 1.200 33,084 +0.01(+0.84%)
Aug 15, 2023 1.130 1.250 1.105 1.190 104,269 +0.06(+5.31%)
Aug 14, 2023 1.110 1.150 1.060 1.130 42,591 -0.02(-1.74%)
Aug 11, 2023 1.200 1.220 1.130 1.150 35,140 -0.04(-3.36%)
Aug 10, 2023 1.300 1.300 1.150 1.190 57,018 -0.01(-0.83%)
Aug 09, 2023 1.260 1.300 1.180 1.200 50,404 -0.08(-6.25%)
Aug 08, 2023 1.390 1.429 1.175 1.280 124,671 -0.13(-9.22%)
Aug 07, 2023 1.450 1.450 1.370 1.410 44,881 -0.04(-2.76%)
Aug 04, 2023 1.430 1.490 1.420 1.450 54,268 +0.02(+1.40%)
Aug 03, 2023 1.500 1.500 1.400 1.430 35,895 -0.03(-2.05%)
Aug 02, 2023 1.510 1.510 1.440 1.460 63,257 +0.02(+1.39%)
Aug 01, 2023 1.410 1.450 1.400 1.440 44,777 +0.02(+1.41%)
Jul 31, 2023 1.450 1.460 1.400 1.420 31,807 -0.01(-0.70%)
Jul 28, 2023 1.480 1.480 1.410 1.430 36,732 -0.04(-2.72%)
Jul 27, 2023 1.450 1.660 1.400 1.470 278,992 +0.03(+1.78%)
Jul 26, 2023 1.360 1.475 1.360 1.444 38,997 +0.07(+5.42%)
Jul 25, 2023 1.410 1.410 1.330 1.370 62,664 +0.00(+0.00%)
Jul 24, 2023 1.420 1.430 1.350 1.370 75,720 -0.05(-3.52%)
Jul 21, 2023 1.430 1.489 1.410 1.420 61,423 -0.02(-1.39%)
Jul 20, 2023 1.440 1.480 1.410 1.440 27,273 +0.01(+0.70%)
Jul 19, 2023 1.400 1.500 1.400 1.430 33,841 +0.02(+1.40%)
Jul 18, 2023 1.500 1.560 1.410 1.410 60,104 -0.12(-7.82%)
Jul 17, 2023 1.500 1.555 1.480 1.530 40,276 +0.03(+2.00%)
Jul 14, 2023 1.530 1.570 1.470 1.500 57,128 -0.06(-3.85%)
Jul 13, 2023 1.560 1.590 1.510 1.560 82,200 +0.00(+0.00%)
Jul 12, 2023 1.620 1.660 1.512 1.560 86,212 -0.03(-1.89%)
Jul 11, 2023 1.480 1.620 1.465 1.590 187,012 +0.12(+8.16%)
Jul 10, 2023 1.440 1.510 1.420 1.470 68,050 +0.03(+2.08%)
Jul 07, 2023 1.450 1.519 1.420 1.440 139,612 +0.02(+1.41%)
Jul 06, 2023 1.470 1.490 1.420 1.420 76,345 -0.09(-5.96%)
Jul 05, 2023 1.490 1.520 1.410 1.510 109,868 +0.01(+0.67%)
Jul 03, 2023 1.470 1.550 1.360 1.500 158,446 +0.02(+1.35%)
Jun 30, 2023 1.350 1.650 1.320 1.480 1,079,678 +0.08(+5.71%)
Jun 29, 2023 1.430 1.470 1.310 1.400 261,855 -0.01(-0.71%)
Jun 28, 2023 1.490 1.502 1.410 1.410 223,570 -0.10(-6.62%)
Jun 27, 2023 1.600 1.648 1.439 1.510 697,912 -0.24(-13.71%)
Jun 26, 2023 1.700 1.810 1.620 1.750 3,100,411 +0.07(+4.17%)
Jun 23, 2023 1.800 1.860 1.650 1.680 103,781 -0.12(-6.67%)
Jun 22, 2023 1.990 2.030 1.720 1.800 326,040 -0.23(-11.33%)
Jun 21, 2023 2.130 2.160 1.912 2.030 145,355 -0.17(-7.73%)
Jun 20, 2023 2.110 2.448 2.110 2.200 430,460 +0.09(+4.27%)
Jun 16, 2023 2.200 2.230 2.100 2.110 63,988 -0.09(-4.09%)
Jun 15, 2023 2.300 2.320 2.140 2.200 128,475 -0.15(-6.38%)
Jun 14, 2023 2.380 2.380 2.300 2.350 50,180 -0.02(-0.84%)
Jun 13, 2023 2.350 2.412 2.330 2.370 63,009 +0.00(+0.00%)
Jun 12, 2023 2.350 2.440 2.340 2.370 31,353 -0.01(-0.42%)
Jun 09, 2023 2.380 2.400 2.350 2.380 30,081 +0.00(+0.00%)
Jun 08, 2023 2.390 2.470 2.332 2.380 36,689 -0.05(-2.06%)
Jun 07, 2023 2.540 2.550 2.380 2.430 58,701 -0.05(-2.02%)
Jun 06, 2023 2.490 2.560 2.430 2.480 35,205 -0.02(-0.80%)
Jun 05, 2023 2.585 2.585 2.440 2.500 38,676 -0.02(-0.79%)
Jun 02, 2023 2.430 2.550 2.430 2.520 24,944 +0.09(+3.70%)
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.