Reshape Lifesciences Inc (NQ: RSLS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	5.320	5.780	5.320	5.600	35,560	+0.22(+4.09%)
Nov 07, 2024	5.810	5.820	5.240	5.380	96,113	-0.51(-8.66%)
Nov 06, 2024	5.870	6.000	5.710	5.890	43,334	-0.13(-2.16%)
Nov 05, 2024	5.670	6.200	5.670	6.020	62,237	-0.03(-0.50%)
Nov 04, 2024	5.820	6.903	5.610	6.050	181,083	+0.17(+2.89%)
Nov 01, 2024	5.510	5.989	5.400	5.880	138,215	+0.23(+4.07%)
Oct 31, 2024	5.260	5.850	5.124	5.650	61,450	+0.20(+3.67%)
Oct 30, 2024	5.520	5.820	5.260	5.450	65,388	-0.48(-8.09%)
Oct 29, 2024	5.420	6.400	5.420	5.930	372,417	+0.19(+3.31%)
Oct 28, 2024	5.220	5.740	5.220	5.740	95,080	+0.26(+4.74%)
Oct 25, 2024	5.440	5.660	5.180	5.480	60,444	-0.19(-3.35%)
Oct 24, 2024	5.720	6.090	5.430	5.670	113,229	-0.23(-3.90%)
Oct 23, 2024	5.800	6.290	5.750	5.900	56,893	-0.05(-0.84%)
Oct 22, 2024	6.770	6.770	5.750	5.950	133,461	-0.67(-10.12%)
Oct 21, 2024	5.770	7.200	5.650	6.620	395,022	+1.04(+18.64%)
Oct 18, 2024	5.430	6.510	5.380	5.580	433,839	+0.02(+0.36%)
Oct 17, 2024	5.260	5.738	5.200	5.560	74,766	+0.30(+5.70%)
Oct 16, 2024	5.600	5.800	5.000	5.260	111,572	-0.40(-7.07%)
Oct 15, 2024	5.360	5.800	5.360	5.660	74,675	+0.31(+5.79%)
Oct 14, 2024	5.050	5.750	5.050	5.350	82,128	+0.27(+5.31%)
Oct 11, 2024	5.000	5.150	4.920	5.080	14,968	+0.01(+0.20%)
Oct 10, 2024	4.930	5.100	4.930	5.070	31,175	+0.12(+2.42%)
Oct 09, 2024	4.990	5.070	4.950	4.950	17,863	-0.07(-1.39%)
Oct 08, 2024	5.140	5.220	5.020	5.020	24,752	-0.22(-4.20%)
Oct 07, 2024	4.950	5.640	4.950	5.240	117,455	+0.26(+5.22%)
Oct 04, 2024	5.000	5.062	4.600	4.980	94,333	-0.07(-1.45%)
Oct 03, 2024	5.420	5.600	5.000	5.053	58,854	-0.40(-7.28%)
Oct 02, 2024	5.240	5.520	4.910	5.450	75,487	+0.25(+4.81%)
Oct 01, 2024	5.770	5.840	5.110	5.200	99,779	-0.45(-7.96%)
Sep 30, 2024	5.580	6.050	5.390	5.650	92,558	-0.02(-0.35%)
Sep 27, 2024	5.630	5.790	5.531	5.670	56,151	+0.12(+2.16%)
Sep 26, 2024	5.600	6.190	5.520	5.550	197,664	-0.13(-2.29%)
Sep 25, 2024	6.300	6.352	5.605	5.680	192,602	-0.74(-11.53%)
Sep 24, 2024	7.410	7.490	6.020	6.420	856,638	-1.57(-19.65%)
Sep 23, 2024	5.900	12.13	5.031	7.990	7,752,852	+1.49(+23.00%)
Sep 20, 2024	7.076	7.436	6.380	6.496	42,796	-0.73(-10.11%)
Sep 19, 2024	8.480	8.572	7.157	7.227	55,106	-1.83(-20.18%)
Sep 18, 2024	9.222	9.367	8.700	9.054	8,838	-0.30(-3.16%)
Sep 17, 2024	9.802	10.29	9.181	9.350	22,705	-0.08(-0.86%)
Sep 16, 2024	10.15	10.15	9.367	9.431	12,286	-0.30(-3.10%)
Sep 13, 2024	9.732	10.07	9.454	9.732	4,136	+0.00(+0.00%)
Sep 12, 2024	10.15	10.15	9.402	9.732	5,111	+0.34(+3.64%)
Sep 11, 2024	9.007	10.25	8.816	9.390	35,678	+0.69(+7.93%)
Sep 10, 2024	8.642	9.007	8.375	8.700	5,719	+0.08(+0.94%)
Sep 09, 2024	8.601	8.799	8.340	8.619	3,436	+0.10(+1.16%)
Sep 06, 2024	8.932	9.036	8.410	8.520	5,601	-0.41(-4.61%)
Sep 05, 2024	9.210	9.553	8.915	8.932	853	+0.08(+0.85%)
Sep 04, 2024	9.002	9.268	8.735	8.857	4,638	+0.12(+1.39%)

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.