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

Reshape Lifesciences Inc (NQ: RSLS )

0.1705 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
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%)
Jun 01, 2023 2.410 2.480 2.370 2.430 43,128 +0.01(+0.41%)
May 31, 2023 2.510 2.520 2.400 2.420 44,013 -0.10(-3.97%)
May 30, 2023 2.510 2.560 2.504 2.520 22,869 -0.04(-1.56%)
May 26, 2023 2.490 2.588 2.480 2.560 25,023 +0.09(+3.64%)
May 25, 2023 2.530 2.630 2.470 2.470 33,900 -0.11(-4.26%)
May 24, 2023 2.680 2.700 2.550 2.580 34,417 -0.11(-4.23%)
May 23, 2023 2.690 2.750 2.600 2.694 64,556 +0.00(+0.15%)
May 22, 2023 2.520 2.760 2.520 2.690 113,962 +0.17(+6.75%)
May 19, 2023 2.420 2.668 2.380 2.520 147,951 +0.07(+2.86%)
May 18, 2023 2.500 2.530 2.450 2.450 22,657 -0.09(-3.54%)
May 17, 2023 2.310 2.560 2.270 2.540 128,307 +0.20(+8.55%)
May 16, 2023 2.360 2.480 2.260 2.340 80,667 -0.12(-4.88%)
May 15, 2023 2.380 2.490 2.360 2.460 43,614 +0.08(+3.36%)
May 12, 2023 2.450 2.455 2.350 2.380 27,378 -0.03(-1.24%)
May 11, 2023 2.440 2.440 2.321 2.410 27,460 +0.07(+2.99%)
May 10, 2023 2.400 2.430 2.320 2.340 61,706 -0.12(-4.88%)
May 09, 2023 2.380 2.798 2.380 2.460 388,542 +0.03(+1.23%)
May 08, 2023 2.450 2.480 2.370 2.430 24,884 +0.05(+2.10%)
May 05, 2023 2.410 2.450 2.350 2.380 63,199 -0.01(-0.42%)
May 04, 2023 2.500 2.500 2.300 2.390 48,219 -0.10(-4.02%)
May 03, 2023 2.310 2.670 2.300 2.490 254,937 +0.14(+5.96%)
May 02, 2023 2.670 2.670 2.334 2.350 106,441 -0.34(-12.64%)
May 01, 2023 2.350 2.700 2.310 2.690 131,832 +0.42(+18.50%)
Apr 28, 2023 2.250 2.495 2.230 2.270 74,683 -0.01(-0.44%)
Apr 27, 2023 2.260 2.390 2.260 2.280 41,574 +0.02(+0.88%)
Apr 26, 2023 2.470 2.490 2.210 2.260 146,988 -0.24(-9.60%)
Apr 25, 2023 2.640 2.640 2.500 2.500 87,620 -0.11(-4.21%)
Apr 24, 2023 2.750 2.790 2.590 2.610 105,818 -0.14(-5.09%)
Apr 21, 2023 2.800 2.920 2.730 2.750 69,836 -0.11(-3.85%)
Apr 20, 2023 2.810 2.990 2.810 2.860 253,134 -0.25(-8.04%)
Apr 19, 2023 3.050 3.428 2.910 3.110 560,911 +0.01(+0.32%)
Apr 18, 2023 3.000 3.160 2.850 3.100 295,256 -0.03(-0.96%)
Apr 17, 2023 2.680 4.100 2.672 3.130 3,861,669 +0.43(+15.93%)
Apr 14, 2023 2.620 2.859 2.570 2.700 281,105 +0.03(+1.12%)
Apr 13, 2023 2.840 2.855 2.610 2.670 187,573 -0.11(-3.96%)
Apr 12, 2023 3.040 3.060 2.750 2.780 318,373 -0.32(-10.32%)
Apr 11, 2023 2.650 3.890 2.650 3.100 4,180,668 +0.45(+16.98%)
Apr 10, 2023 2.680 2.719 2.630 2.650 44,697 -0.10(-3.64%)
Apr 06, 2023 2.740 2.870 2.630 2.750 86,631 +0.06(+2.23%)
Apr 05, 2023 2.750 2.750 2.620 2.690 39,097 +0.01(+0.37%)
Apr 04, 2023 2.700 2.790 2.600 2.680 37,738 +0.07(+2.68%)
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.