U.S. markets closed

Rezolute, Inc. (RZLT)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3.5600+0.5000 (+16.34%)
Al cierre: 04:00PM EDT
3.4500 -0.11 (-3.09%)
Fuera de horario: 07:53PM EDT
Periodo de tiempo:
26 may 2023 - 26 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 may 20243.04003.58003.00003.56003.5600921,000
23 may 20242.73003.12002.66003.06003.06001,214,100
22 may 20243.62003.72002.58002.81002.81009,339,200
21 may 20242.89003.30002.82003.00003.00003,855,800
20 may 20242.64002.88002.64002.81002.8100172,700
17 may 20242.55002.73102.51002.64002.6400213,900
16 may 20242.65002.70002.48002.56002.5600249,400
15 may 20242.62002.75002.61002.65002.6500149,400
14 may 20242.84002.97002.62502.68002.6800124,500
13 may 20243.03003.03002.82002.85002.8500228,200
10 may 20242.95003.03002.85002.99002.9900121,100
09 may 20242.93003.00002.77002.85002.8500162,600
08 may 20242.84003.01002.84002.92002.920060,700
07 may 20243.26003.26002.80002.88002.8800292,400
06 may 20243.47003.56002.93003.27003.2700406,800
03 may 20242.98003.38002.98003.31003.3100335,700
02 may 20242.77003.09402.77002.97002.9700127,100
01 may 20242.64002.85002.60002.76002.7600107,000
30 abr 20242.59002.74002.57002.68002.6800193,400
29 abr 20242.68002.77002.56002.61002.6100189,600
26 abr 20242.65002.71002.53502.66002.6600203,500
25 abr 20242.89002.89002.50002.60002.6000455,100
24 abr 20242.86003.02002.75002.89002.8900343,900
23 abr 20243.65003.67902.67002.86002.8600940,000
22 abr 20243.45003.69003.38003.54003.5400333,600
19 abr 20243.31003.59903.31003.43003.4300342,700
18 abr 20243.35003.48703.24003.30003.3000282,200
17 abr 20243.42003.50003.00003.24003.2400426,000
16 abr 20243.02003.62803.00003.40003.4000618,100
15 abr 20242.80003.49002.80003.08003.0800782,700
12 abr 20242.65002.74902.51002.70002.7000252,500
11 abr 20242.46002.65102.40002.60002.6000185,900
10 abr 20242.46002.49002.31002.42002.420079,800
09 abr 20242.53002.62002.43102.50002.5000181,700
08 abr 20242.37002.53302.37002.53002.5300198,100
05 abr 20242.33002.38002.31702.36002.360050,900
04 abr 20242.45002.46002.22202.31002.3100128,800
03 abr 20242.35002.40002.28002.38002.3800142,400
02 abr 20242.51002.51002.22002.29002.2900129,300
01 abr 20242.68002.73002.26002.42002.4200352,500
28 mar 20242.27002.69002.21002.55002.5500598,000
27 mar 20242.13002.39002.10002.24002.2400460,700
26 mar 20241.91002.23001.91002.12002.1200249,100
25 mar 20241.99002.02501.88501.89001.8900144,800
22 mar 20241.96002.08001.94002.00002.0000252,300
21 mar 20241.90002.08001.85001.92001.9200264,100
20 mar 20241.92001.97001.76001.91001.9100223,400
19 mar 20241.76002.00001.74001.90001.9000389,600
18 mar 20241.81001.94001.68001.79001.7900315,300
15 mar 20241.83001.85001.66001.78001.7800356,600
14 mar 20241.90001.95701.75001.82001.8200219,700
13 mar 20241.90002.00001.87001.92001.9200156,200
12 mar 20242.00002.05001.91001.95001.9500139,900
11 mar 20241.99002.14001.93502.00002.0000326,700
08 mar 20241.83002.05001.83001.90001.9000308,000
07 mar 20241.86001.97001.80001.81001.8100163,800
06 mar 20241.85001.95001.77001.79501.7950122,400
05 mar 20241.88001.89001.75101.78001.7800142,800
04 mar 20241.83001.94001.78001.92001.9200206,100
01 mar 20241.64001.95001.64001.80001.8000274,400
29 feb 20241.62001.68001.59401.65001.65002,528,000
28 feb 20241.68001.70001.57001.62001.62001,421,900
27 feb 20241.70001.73001.61001.69001.6900184,900
26 feb 20241.72001.77001.59601.64001.6400155,100
23 feb 20241.58001.84001.58001.72001.7200384,900
22 feb 20241.49001.62001.49001.60001.6000553,000
21 feb 20241.45001.56001.45001.47001.4700282,300
20 feb 20241.50001.56001.41001.45001.4500532,800
16 feb 20241.26001.41001.24001.35001.3500744,000
15 feb 20241.24001.25401.13001.21001.2100270,400
14 feb 20241.07001.24001.06001.24001.2400530,600
13 feb 20241.19001.19001.05001.09001.090068,600
12 feb 20241.08001.14001.04001.14001.1400193,800
09 feb 20241.00301.06001.00001.06001.0600124,600
08 feb 20241.03001.08000.98001.00001.000035,000
07 feb 20241.04001.08000.93201.05001.0500186,000
06 feb 20240.99001.05000.96001.03001.0300120,800
05 feb 20241.01001.01000.92000.96800.9680155,800
02 feb 20240.96001.05000.94601.05001.0500159,500
01 feb 20241.11001.17000.96000.99000.9900229,600
31 ene 20241.13001.20001.06001.10001.100045,400
30 ene 20241.20001.20001.12201.17001.170066,600
29 ene 20241.17001.17001.01501.11001.1100938,300
26 ene 20241.20001.20001.04001.10001.10002,818,500
25 ene 20241.08501.17001.04001.12001.120042,300
24 ene 20241.05001.10001.04001.08501.085033,900
23 ene 20241.00001.09000.99401.02001.0200187,500
22 ene 20240.98001.00700.95000.98000.980035,100
19 ene 20240.98001.12000.95001.00001.000071,500
18 ene 20241.06001.06000.96001.00001.000020,200
17 ene 20241.08001.08000.90000.95000.950026,300
16 ene 20240.99001.09800.99001.01001.010029,000
12 ene 20241.00001.04700.98000.99900.999075,400
11 ene 20241.20001.25001.03001.03001.030061,200
10 ene 20241.17001.22001.14001.18001.180036,800
09 ene 20241.12001.14001.07401.13001.130015,600
08 ene 20240.95801.06000.93601.03001.030013,800
05 ene 20240.99001.03600.94000.95800.958018,400
04 ene 20241.02001.06000.94000.97900.979030,900
03 ene 20241.10001.10000.98001.00001.000056,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...