Reshape Lifesciences Inc (NQ: RSLS )

0.1951 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 0.2000 0.2049 0.1879 0.1951 235,678 -0.01(-2.50%)
Jul 30, 2024 0.2073 0.2100 0.1909 0.2001 488,920 -0.01(-3.47%)
Jul 29, 2024 0.2017 0.2148 0.2016 0.2073 443,033 +0.01(+2.83%)
Jul 26, 2024 0.2152 0.2152 0.2000 0.2016 527,023 -0.01(-4.55%)
Jul 25, 2024 0.2000 0.2199 0.2002 0.2112 240,603 +0.01(+3.73%)
Jul 24, 2024 0.2100 0.2230 0.2024 0.2036 447,418 -0.01(-4.32%)
Jul 23, 2024 0.2033 0.2162 0.2025 0.2128 410,716 +0.01(+3.40%)
Jul 22, 2024 0.2144 0.2144 0.2003 0.2058 419,089 -0.01(-2.65%)
Jul 19, 2024 0.2170 0.2219 0.2110 0.2114 479,760 -0.01(-3.95%)
Jul 18, 2024 0.2310 0.2310 0.2166 0.2201 459,039 -0.01(-5.66%)
Jul 17, 2024 0.2278 0.2399 0.2230 0.2333 704,706 -0.00(-0.34%)
Jul 16, 2024 0.2240 0.2393 0.2140 0.2341 985,819 +0.01(+2.81%)
Jul 15, 2024 0.2157 0.2350 0.2121 0.2277 1,269,999 +0.01(+6.70%)
Jul 12, 2024 0.2150 0.2185 0.2061 0.2134 1,952,075 -0.01(-3.44%)
Jul 11, 2024 0.2000 0.2287 0.1950 0.2210 2,044,792 +0.01(+6.76%)
Jul 10, 2024 0.2100 0.2249 0.1951 0.2070 3,088,368 -0.01(-4.92%)
Jul 09, 2024 0.2677 0.2862 0.2020 0.2177 36,741,488 +0.01(+6.51%)
Jul 08, 2024 0.2000 0.2067 0.1966 0.2044 375,475 -0.00(-0.87%)
Jul 05, 2024 0.1988 0.2100 0.1931 0.2062 876,518 -0.02(-8.64%)
Jul 03, 2024 0.1926 0.2279 0.1908 0.2257 2,963,877 +0.03(+17.13%)
Jul 02, 2024 0.1989 0.1989 0.1900 0.1927 206,129 -0.01(-3.17%)
Jul 01, 2024 0.1900 0.2029 0.1868 0.1990 248,977 +0.01(+3.86%)
Jun 28, 2024 0.1930 0.2000 0.1853 0.1916 653,069 -0.01(-3.23%)
Jun 27, 2024 0.2000 0.2050 0.1940 0.1980 521,737 +0.00(+0.00%)
Jun 26, 2024 0.1910 0.2000 0.1900 0.1980 342,787 -0.00(-1.39%)
Jun 25, 2024 0.1930 0.2069 0.1930 0.2008 595,167 +0.00(+1.16%)
Jun 24, 2024 0.1900 0.2077 0.1900 0.1985 1,101,026 +0.00(+1.64%)
Jun 21, 2024 0.2030 0.2160 0.1861 0.1953 6,936,079 +0.01(+3.66%)
Jun 20, 2024 0.1930 0.2003 0.1831 0.1884 1,637,921 -0.01(-4.12%)
Jun 18, 2024 0.2100 0.2839 0.1941 0.1965 11,459,440 -0.01(-4.52%)
Jun 17, 2024 0.1900 0.2125 0.1823 0.2058 1,610,011 +0.01(+5.11%)
Jun 14, 2024 0.1978 0.2099 0.1920 0.1958 624,092 -0.01(-3.97%)
Jun 13, 2024 0.2028 0.2100 0.1970 0.2039 775,978 -0.01(-2.49%)
Jun 12, 2024 0.2070 0.2262 0.2050 0.2091 864,518 +0.00(+1.01%)
Jun 11, 2024 0.1910 0.2126 0.1910 0.2070 589,510 +0.01(+7.09%)
Jun 10, 2024 0.2159 0.2195 0.1855 0.1933 1,827,587 -0.03(-14.09%)
Jun 07, 2024 0.2300 0.2308 0.2180 0.2250 1,227,159 -0.01(-3.93%)
Jun 06, 2024 0.2399 0.2497 0.2342 0.2342 1,457,228 -0.02(-8.05%)
Jun 05, 2024 0.2380 0.2620 0.2300 0.2547 2,640,044 -0.00(-0.74%)
Jun 04, 2024 0.2350 0.2670 0.2238 0.2566 2,313,133 +0.01(+5.03%)
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.