ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Reshape Lifesciences Inc (NQ: RSLS )

0.1607 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Aug 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2024 0.1549 0.1750 0.1520 0.1607 795,211 +0.01(+3.74%)
Aug 28, 2024 0.1630 0.1681 0.1520 0.1549 486,329 -0.01(-7.85%)
Aug 27, 2024 0.1734 0.1734 0.1662 0.1681 272,836 -0.01(-3.67%)
Aug 26, 2024 0.1722 0.1786 0.1690 0.1745 284,068 +0.00(+2.11%)
Aug 23, 2024 0.1700 0.1800 0.1677 0.1709 345,549 +0.00(+1.91%)
Aug 22, 2024 0.1690 0.1729 0.1662 0.1677 324,825 -0.00(-0.30%)
Aug 21, 2024 0.1697 0.1740 0.1664 0.1682 212,120 -0.00(-1.12%)
Aug 20, 2024 0.1700 0.1743 0.1679 0.1701 155,954 +0.00(+2.53%)
Aug 19, 2024 0.1739 0.1786 0.1627 0.1659 352,369 -0.01(-7.47%)
Aug 16, 2024 0.1830 0.1900 0.1743 0.1793 553,716 +0.00(+1.82%)
Aug 15, 2024 0.1800 0.1812 0.1720 0.1761 245,949 -0.00(-1.01%)
Aug 14, 2024 0.1808 0.1808 0.1755 0.1779 241,783 +0.00(+2.30%)
Aug 13, 2024 0.1810 0.1844 0.1719 0.1739 301,487 -0.01(-3.87%)
Aug 12, 2024 0.1831 0.1840 0.1762 0.1809 58,246 +0.00(+1.92%)
Aug 09, 2024 0.1850 0.1850 0.1760 0.1775 281,831 -0.01(-4.05%)
Aug 08, 2024 0.1900 0.1910 0.1750 0.1850 142,509 +0.00(+2.55%)
Aug 07, 2024 0.1900 0.1950 0.1780 0.1804 347,046 -0.00(-0.39%)
Aug 06, 2024 0.1700 0.1930 0.1662 0.1811 305,794 +0.01(+5.78%)
Aug 05, 2024 0.1700 0.1785 0.1611 0.1712 408,236 -0.01(-5.99%)
Aug 02, 2024 0.1870 0.1870 0.1800 0.1821 606,319 -0.01(-4.96%)
Aug 01, 2024 0.1900 0.2000 0.1900 0.1916 481,607 -0.00(-1.79%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.