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

Reshape Lifesciences Inc (NQ: RSLS )

0.1698 -0.0082 (-4.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 0.2000 0.2134 0.2040 0.2092 351,856 -0.00(-0.52%)
Jan 30, 2024 0.2130 0.2170 0.2090 0.2103 273,615 -0.00(-1.17%)
Jan 29, 2024 0.2100 0.2160 0.2032 0.2128 332,765 +0.01(+3.35%)
Jan 26, 2024 0.2020 0.2099 0.2010 0.2059 419,851 +0.00(+1.38%)
Jan 25, 2024 0.2095 0.2095 0.1980 0.2031 823,539 -0.01(-3.52%)
Jan 24, 2024 0.2234 0.2250 0.2060 0.2105 1,493,373 -0.01(-5.18%)
Jan 23, 2024 0.2234 0.2286 0.2200 0.2220 393,630 -0.00(-0.67%)
Jan 22, 2024 0.2240 0.2279 0.2180 0.2235 600,584 -0.01(-2.40%)
Jan 19, 2024 0.2300 0.2364 0.2175 0.2290 1,487,744 -0.01(-3.54%)
Jan 18, 2024 0.2200 0.2649 0.2200 0.2374 3,348,613 +0.01(+5.04%)
Jan 17, 2024 0.2400 0.2500 0.2250 0.2260 1,069,189 -0.02(-7.38%)
Jan 16, 2024 0.2580 0.2580 0.2440 0.2440 1,099,952 -0.01(-5.28%)
Jan 12, 2024 0.2551 0.2649 0.2544 0.2576 798,958 -0.00(-0.54%)
Jan 11, 2024 0.2650 0.2698 0.2510 0.2590 1,946,978 +0.01(+5.71%)
Jan 10, 2024 0.2328 0.2994 0.2177 0.2450 8,151,600 +0.01(+6.38%)
Jan 09, 2024 0.2300 0.2340 0.2209 0.2303 595,375 -0.00(-0.09%)
Jan 08, 2024 0.2250 0.2359 0.2160 0.2305 693,494 +0.00(+1.63%)
Jan 05, 2024 0.2305 0.2360 0.2200 0.2268 609,356 -0.01(-3.57%)
Jan 04, 2024 0.2527 0.2528 0.2323 0.2352 1,132,309 -0.02(-8.48%)
Jan 03, 2024 0.2737 0.2737 0.2473 0.2570 950,582 -0.01(-3.67%)
Jan 02, 2024 0.2538 0.2722 0.2450 0.2668 1,796,514 +0.02(+6.85%)
Dec 29, 2023 0.2644 0.2692 0.2400 0.2497 1,643,995 -0.01(-2.31%)
Dec 28, 2023 0.2800 0.2949 0.2500 0.2556 3,712,383 -0.01(-4.59%)
Dec 27, 2023 0.2795 0.2795 0.2607 0.2679 1,713,656 -0.01(-4.29%)
Dec 26, 2023 0.2900 0.2956 0.2737 0.2799 1,500,016 -0.02(-5.92%)
Dec 22, 2023 0.3040 0.3150 0.2760 0.2975 1,678,546 -0.01(-3.91%)
Dec 21, 2023 0.3282 0.3300 0.3010 0.3096 2,365,739 +0.00(+1.18%)
Dec 20, 2023 0.3229 0.3590 0.3001 0.3060 5,310,467 -0.01(-1.95%)
Dec 19, 2023 0.2717 0.3280 0.2703 0.3121 3,933,924 +0.05(+18.67%)
Dec 18, 2023 0.3049 0.3087 0.2600 0.2630 5,369,251 -0.07(-20.54%)
Dec 15, 2023 0.3280 0.3500 0.3030 0.3310 4,977,730 -0.03(-8.00%)
Dec 14, 2023 0.3866 0.4000 0.3140 0.3598 19,765,912 -0.02(-6.40%)
Dec 13, 2023 0.4002 0.5900 0.3560 0.3844 204,303,184 +0.13(+53.15%)
Dec 12, 2023 0.2396 0.2605 0.2301 0.2510 23,018,740 +0.01(+3.33%)
Dec 11, 2023 0.2376 0.2640 0.2200 0.2429 1,261,769 -0.01(-2.65%)
Dec 08, 2023 0.2590 0.2599 0.2314 0.2495 1,831,984 -0.01(-4.04%)
Dec 07, 2023 0.2712 0.2890 0.2548 0.2600 4,087,506 -0.00(-1.14%)
Dec 06, 2023 0.2369 0.2724 0.2369 0.2630 3,914,989 +0.02(+8.23%)
Dec 05, 2023 0.2400 0.2600 0.2155 0.2430 1,108,578 +0.01(+3.27%)
Dec 04, 2023 0.2470 0.2500 0.2240 0.2353 400,989 +0.00(+1.12%)
Dec 01, 2023 0.2300 0.2700 0.2290 0.2327 1,036,654 +0.00(+2.02%)
Nov 30, 2023 0.2430 0.2430 0.2193 0.2281 338,871 -0.02(-8.72%)
Nov 29, 2023 0.2173 0.2499 0.2113 0.2499 1,111,778 +0.05(+22.08%)
Nov 28, 2023 0.2269 0.2269 0.2010 0.2047 516,607 -0.02(-7.38%)
Nov 27, 2023 0.2300 0.2300 0.2168 0.2210 290,101 -0.00(-1.69%)
Nov 24, 2023 0.2248 0.2280 0.2155 0.2248 169,679 -0.00(-1.79%)
Nov 22, 2023 0.2060 0.2330 0.2050 0.2289 436,024 +0.02(+10.53%)
Nov 21, 2023 0.2149 0.2214 0.2050 0.2071 977,924 -0.02(-10.00%)
Nov 20, 2023 0.2451 0.2500 0.2284 0.2301 555,516 -0.01(-4.12%)
Nov 17, 2023 0.2368 0.2539 0.2205 0.2400 588,472 -0.01(-2.76%)
Nov 16, 2023 0.2419 0.2505 0.2391 0.2468 381,075 +0.00(+1.02%)
Nov 15, 2023 0.2500 0.2590 0.2342 0.2443 597,980 +0.01(+2.82%)
Nov 14, 2023 0.2500 0.2520 0.2352 0.2376 380,583 -0.01(-4.96%)
Nov 13, 2023 0.2500 0.2570 0.2326 0.2500 648,963 +0.01(+3.95%)
Nov 10, 2023 0.2300 0.2581 0.2200 0.2405 1,098,913 +0.01(+4.29%)
Nov 09, 2023 0.2370 0.2500 0.2254 0.2306 1,354,878 -0.02(-9.18%)
Nov 08, 2023 0.2500 0.2677 0.2400 0.2539 587,734 +0.00(+0.08%)
Nov 07, 2023 0.2492 0.2600 0.2323 0.2537 837,624 +0.02(+6.78%)
Nov 06, 2023 0.2500 0.2520 0.2310 0.2376 687,229 -0.01(-5.71%)
Nov 03, 2023 0.2497 0.2602 0.2416 0.2520 1,144,019 +0.00(+0.80%)
Nov 02, 2023 0.2481 0.2704 0.2430 0.2500 2,340,198 -0.01(-2.84%)
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.