Reshape Lifesciences Inc (NQ: RSLS )

5.500 +0.050 (+0.92%)

Streaming Delayed Price Updated: 12:46 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2024	9.512	9.518	8.735	8.735	4,185	-0.60(-6.46%)
Aug 30, 2024	9.141	9.558	8.729	9.338	12,110	+0.02(+0.19%)
Aug 29, 2024	8.984	10.15	8.816	9.321	13,710	+0.34(+3.74%)
Aug 28, 2024	9.454	9.750	8.816	8.984	8,384	-0.77(-7.85%)
Aug 27, 2024	10.06	10.06	9.640	9.750	4,704	-0.37(-3.67%)
Aug 26, 2024	9.988	10.36	9.802	10.12	4,897	+0.21(+2.11%)
Aug 23, 2024	9.860	10.44	9.727	9.912	5,957	+0.19(+1.91%)
Aug 22, 2024	9.802	10.03	9.640	9.727	5,600	-0.03(-0.30%)
Aug 21, 2024	9.843	10.09	9.651	9.756	3,657	-0.11(-1.12%)
Aug 20, 2024	9.860	10.11	9.738	9.866	2,688	+0.24(+2.53%)
Aug 19, 2024	10.09	10.36	9.437	9.622	6,075	-0.78(-7.47%)
Aug 16, 2024	10.61	11.02	10.11	10.40	9,546	+0.19(+1.82%)
Aug 15, 2024	10.44	10.51	9.976	10.21	4,240	-0.10(-1.01%)
Aug 14, 2024	10.49	10.49	10.18	10.32	4,168	+0.23(+2.30%)
Aug 13, 2024	10.50	10.70	9.970	10.09	5,198	-0.41(-3.87%)
Aug 12, 2024	10.62	10.67	10.22	10.49	1,004	+0.20(+1.92%)
Aug 09, 2024	10.73	10.73	10.21	10.29	4,859	-0.44(-4.05%)
Aug 08, 2024	11.02	11.08	10.15	10.73	2,457	+0.27(+2.55%)
Aug 07, 2024	11.02	11.31	10.32	10.46	5,983	-0.04(-0.39%)
Aug 06, 2024	9.860	11.19	9.640	10.50	5,272	+0.57(+5.78%)
Aug 05, 2024	9.860	10.35	9.344	9.930	7,038	-0.63(-5.99%)
Aug 02, 2024	10.85	10.85	10.44	10.56	10,453	-0.55(-4.96%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Reshape Lifesciences Inc (NQ: RSLS )

Historical Prices