Skip to main content

Reshape Lifesciences Inc (NQ: RSLS )

0.1849 +0.0037 (+2.04%)
Streaming Delayed Price Updated: 10:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.1900 0.1880 0.1751 0.1812 144,256 -0.00(-0.44%)
Mar 26, 2024 0.1825 0.1938 0.1802 0.1820 296,993 -0.01(-3.24%)
Mar 25, 2024 0.1887 0.1925 0.1850 0.1881 469,852 +0.00(+1.68%)
Mar 22, 2024 0.1727 0.1911 0.1710 0.1850 999,886 +0.01(+3.93%)
Mar 21, 2024 0.1729 0.1865 0.1700 0.1780 655,148 +0.01(+3.49%)
Mar 20, 2024 0.1600 0.1738 0.1621 0.1720 355,748 +0.01(+6.11%)
Mar 19, 2024 0.1615 0.1665 0.1615 0.1621 185,050 -0.00(-0.92%)
Mar 18, 2024 0.1685 0.1706 0.1611 0.1636 219,057 +0.00(+0.68%)
Mar 15, 2024 0.1690 0.1723 0.1625 0.1625 234,893 -0.01(-3.85%)
Mar 14, 2024 0.1700 0.1799 0.1640 0.1690 618,905 -0.01(-3.37%)
Mar 13, 2024 0.1700 0.1820 0.1650 0.1749 285,985 +0.01(+5.11%)
Mar 12, 2024 0.1775 0.1800 0.1613 0.1664 598,720 -0.01(-7.71%)
Mar 11, 2024 0.1680 0.1912 0.1663 0.1803 602,078 +0.01(+7.32%)
Mar 08, 2024 0.1735 0.1790 0.1640 0.1680 142,222 -0.00(-0.77%)
Mar 07, 2024 0.1600 0.1865 0.1456 0.1693 1,551,997 +0.01(+5.81%)
Mar 06, 2024 0.1600 0.1616 0.1548 0.1600 300,505 +0.01(+3.90%)
Mar 05, 2024 0.1719 0.1719 0.1529 0.1540 464,868 -0.01(-6.04%)
Mar 04, 2024 0.1619 0.1730 0.1619 0.1639 714,748 -0.01(-5.75%)
Mar 01, 2024 0.1671 0.1740 0.1616 0.1739 162,814 +0.01(+3.33%)
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%)
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.