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 (%)
Feb 29, 2024 0.1786 0.1789 0.1632 0.1683 505,178 -0.00(-2.43%)
Feb 28, 2024 0.1700 0.1800 0.1600 0.1725 1,257,734 +0.01(+5.44%)
Feb 27, 2024 0.1590 0.1645 0.1435 0.1636 710,755 +0.01(+7.99%)
Feb 26, 2024 0.1540 0.1540 0.1460 0.1515 330,619 -0.00(-1.62%)
Feb 23, 2024 0.1600 0.1600 0.1503 0.1540 467,037 -0.01(-3.39%)
Feb 22, 2024 0.1670 0.1699 0.1500 0.1594 1,344,344 -0.01(-4.38%)
Feb 21, 2024 0.1622 0.1683 0.1601 0.1667 301,657 +0.00(+0.60%)
Feb 20, 2024 0.1750 0.2245 0.1571 0.1657 2,346,859 -0.01(-4.66%)
Feb 16, 2024 0.1735 0.1781 0.1720 0.1738 178,413 +0.00(+0.93%)
Feb 15, 2024 0.1535 0.1761 0.1491 0.1722 815,664 +0.01(+8.64%)
Feb 14, 2024 0.1645 0.1729 0.1414 0.1585 1,264,974 -0.01(-5.09%)
Feb 13, 2024 0.1870 0.1870 0.1631 0.1670 860,463 -0.02(-9.24%)
Feb 12, 2024 0.1900 0.1952 0.1822 0.1840 688,215 -0.00(-1.97%)
Feb 09, 2024 0.1953 0.1987 0.1848 0.1877 654,057 -0.01(-4.23%)
Feb 08, 2024 0.1960 0.2029 0.1923 0.1960 274,295 -0.00(-1.95%)
Feb 07, 2024 0.2000 0.2000 0.1903 0.1999 276,906 +0.01(+2.78%)
Feb 06, 2024 0.1900 0.2001 0.1900 0.1945 503,431 -0.01(-2.70%)
Feb 05, 2024 0.2011 0.2070 0.1966 0.1999 357,302 -0.00(-1.62%)
Feb 02, 2024 0.2001 0.2071 0.1940 0.2032 446,948 -0.00(-2.31%)
Feb 01, 2024 0.2090 0.2119 0.2022 0.2080 337,731 -0.00(-0.57%)
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 0.3150 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%)
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.