Rezolute, Inc. (RZLT)
NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:34AM EDT. Mercado abierto.
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 jun 2024 | 3.9600 | 4.0900 | 3.9000 | 3.9000 | 3.9000 | 232,172 |
| 14 jun 2024 | 3.9000 | 4.1120 | 3.8500 | 3.9500 | 3.9500 | 4,312,500 |
| 13 jun 2024 | 5.4300 | 5.4520 | 5.0500 | 5.1600 | 5.1600 | 587,200 |
| 12 jun 2024 | 5.3800 | 5.5900 | 5.1900 | 5.4800 | 5.4800 | 277,600 |
| 11 jun 2024 | 5.4300 | 5.4300 | 4.7500 | 5.3400 | 5.3400 | 358,000 |
| 10 jun 2024 | 5.6400 | 5.9200 | 5.2500 | 5.4400 | 5.4400 | 782,200 |
| 07 jun 2024 | 5.5500 | 5.7200 | 5.1600 | 5.7200 | 5.7200 | 1,060,800 |
| 06 jun 2024 | 5.8300 | 5.8850 | 5.2400 | 5.5900 | 5.5900 | 549,900 |
| 05 jun 2024 | 4.6600 | 6.1000 | 4.5800 | 5.7900 | 5.7900 | 1,435,500 |
| 04 jun 2024 | 4.2600 | 4.7260 | 4.1200 | 4.6500 | 4.6500 | 552,900 |
| 03 jun 2024 | 4.0200 | 4.1800 | 3.8510 | 4.1100 | 4.1100 | 447,400 |
| 31 may 2024 | 4.1400 | 4.1700 | 3.9500 | 4.0300 | 4.0300 | 265,600 |
| 30 may 2024 | 4.1600 | 4.4000 | 3.9400 | 4.1500 | 4.1500 | 1,230,000 |
| 29 may 2024 | 3.6800 | 4.2200 | 3.5500 | 4.1300 | 4.1300 | 695,400 |
| 28 may 2024 | 3.6200 | 3.7200 | 3.4000 | 3.6900 | 3.6900 | 751,800 |
| 24 may 2024 | 3.0400 | 3.5800 | 3.0000 | 3.5600 | 3.5600 | 921,000 |
| 23 may 2024 | 2.7300 | 3.1200 | 2.6600 | 3.0600 | 3.0600 | 1,214,100 |
| 22 may 2024 | 3.6200 | 3.7200 | 2.5800 | 2.8100 | 2.8100 | 9,339,200 |
| 21 may 2024 | 2.8900 | 3.3000 | 2.8200 | 3.0000 | 3.0000 | 3,855,800 |
| 20 may 2024 | 2.6400 | 2.8800 | 2.6400 | 2.8100 | 2.8100 | 172,700 |
| 17 may 2024 | 2.5500 | 2.7310 | 2.5100 | 2.6400 | 2.6400 | 213,900 |
| 16 may 2024 | 2.6500 | 2.7000 | 2.4800 | 2.5600 | 2.5600 | 249,400 |
| 15 may 2024 | 2.6200 | 2.7500 | 2.6100 | 2.6500 | 2.6500 | 149,400 |
| 14 may 2024 | 2.8400 | 2.9700 | 2.6250 | 2.6800 | 2.6800 | 124,500 |
| 13 may 2024 | 3.0300 | 3.0300 | 2.8200 | 2.8500 | 2.8500 | 228,200 |
| 10 may 2024 | 2.9500 | 3.0300 | 2.8500 | 2.9900 | 2.9900 | 121,100 |
| 09 may 2024 | 2.9300 | 3.0000 | 2.7700 | 2.8500 | 2.8500 | 162,600 |
| 08 may 2024 | 2.8400 | 3.0100 | 2.8400 | 2.9200 | 2.9200 | 60,700 |
| 07 may 2024 | 3.2600 | 3.2600 | 2.8000 | 2.8800 | 2.8800 | 292,400 |
| 06 may 2024 | 3.4700 | 3.5600 | 2.9300 | 3.2700 | 3.2700 | 406,800 |
| 03 may 2024 | 2.9800 | 3.3800 | 2.9800 | 3.3100 | 3.3100 | 335,700 |
| 02 may 2024 | 2.7700 | 3.0940 | 2.7700 | 2.9700 | 2.9700 | 127,100 |
| 01 may 2024 | 2.6400 | 2.8500 | 2.6000 | 2.7600 | 2.7600 | 107,000 |
| 30 abr 2024 | 2.5900 | 2.7400 | 2.5700 | 2.6800 | 2.6800 | 193,400 |
| 29 abr 2024 | 2.6800 | 2.7700 | 2.5600 | 2.6100 | 2.6100 | 189,600 |
| 26 abr 2024 | 2.6500 | 2.7100 | 2.5350 | 2.6600 | 2.6600 | 203,500 |
| 25 abr 2024 | 2.8900 | 2.8900 | 2.5000 | 2.6000 | 2.6000 | 455,100 |
| 24 abr 2024 | 2.8600 | 3.0200 | 2.7500 | 2.8900 | 2.8900 | 343,900 |
| 23 abr 2024 | 3.6500 | 3.6790 | 2.6700 | 2.8600 | 2.8600 | 940,000 |
| 22 abr 2024 | 3.4500 | 3.6900 | 3.3800 | 3.5400 | 3.5400 | 333,600 |
| 19 abr 2024 | 3.3100 | 3.5990 | 3.3100 | 3.4300 | 3.4300 | 342,700 |
| 18 abr 2024 | 3.3500 | 3.4870 | 3.2400 | 3.3000 | 3.3000 | 282,200 |
| 17 abr 2024 | 3.4200 | 3.5000 | 3.0000 | 3.2400 | 3.2400 | 426,000 |
| 16 abr 2024 | 3.0200 | 3.6280 | 3.0000 | 3.4000 | 3.4000 | 618,100 |
| 15 abr 2024 | 2.8000 | 3.4900 | 2.8000 | 3.0800 | 3.0800 | 782,700 |
| 12 abr 2024 | 2.6500 | 2.7490 | 2.5100 | 2.7000 | 2.7000 | 252,500 |
| 11 abr 2024 | 2.4600 | 2.6510 | 2.4000 | 2.6000 | 2.6000 | 185,900 |
| 10 abr 2024 | 2.4600 | 2.4900 | 2.3100 | 2.4200 | 2.4200 | 79,800 |
| 09 abr 2024 | 2.5300 | 2.6200 | 2.4310 | 2.5000 | 2.5000 | 181,700 |
| 08 abr 2024 | 2.3700 | 2.5330 | 2.3700 | 2.5300 | 2.5300 | 198,100 |
| 05 abr 2024 | 2.3300 | 2.3800 | 2.3170 | 2.3600 | 2.3600 | 50,900 |
| 04 abr 2024 | 2.4500 | 2.4600 | 2.2220 | 2.3100 | 2.3100 | 128,800 |
| 03 abr 2024 | 2.3500 | 2.4000 | 2.2800 | 2.3800 | 2.3800 | 142,400 |
| 02 abr 2024 | 2.5100 | 2.5100 | 2.2200 | 2.2900 | 2.2900 | 129,300 |
| 01 abr 2024 | 2.6800 | 2.7300 | 2.2600 | 2.4200 | 2.4200 | 352,500 |
| 28 mar 2024 | 2.2700 | 2.6900 | 2.2100 | 2.5500 | 2.5500 | 598,000 |
| 27 mar 2024 | 2.1300 | 2.3900 | 2.1000 | 2.2400 | 2.2400 | 460,700 |
| 26 mar 2024 | 1.9100 | 2.2300 | 1.9100 | 2.1200 | 2.1200 | 249,100 |
| 25 mar 2024 | 1.9900 | 2.0250 | 1.8850 | 1.8900 | 1.8900 | 144,800 |
| 22 mar 2024 | 1.9600 | 2.0800 | 1.9400 | 2.0000 | 2.0000 | 252,300 |
| 21 mar 2024 | 1.9000 | 2.0800 | 1.8500 | 1.9200 | 1.9200 | 264,100 |
| 20 mar 2024 | 1.9200 | 1.9700 | 1.7600 | 1.9100 | 1.9100 | 223,400 |
| 19 mar 2024 | 1.7600 | 2.0000 | 1.7400 | 1.9000 | 1.9000 | 389,600 |
| 18 mar 2024 | 1.8100 | 1.9400 | 1.6800 | 1.7900 | 1.7900 | 315,300 |
| 15 mar 2024 | 1.8300 | 1.8500 | 1.6600 | 1.7800 | 1.7800 | 356,600 |
| 14 mar 2024 | 1.9000 | 1.9570 | 1.7500 | 1.8200 | 1.8200 | 219,700 |
| 13 mar 2024 | 1.9000 | 2.0000 | 1.8700 | 1.9200 | 1.9200 | 156,200 |
| 12 mar 2024 | 2.0000 | 2.0500 | 1.9100 | 1.9500 | 1.9500 | 139,900 |
| 11 mar 2024 | 1.9900 | 2.1400 | 1.9350 | 2.0000 | 2.0000 | 326,700 |
| 08 mar 2024 | 1.8300 | 2.0500 | 1.8300 | 1.9000 | 1.9000 | 308,000 |
| 07 mar 2024 | 1.8600 | 1.9700 | 1.8000 | 1.8100 | 1.8100 | 163,800 |
| 06 mar 2024 | 1.8500 | 1.9500 | 1.7700 | 1.7950 | 1.7950 | 122,400 |
| 05 mar 2024 | 1.8800 | 1.8900 | 1.7510 | 1.7800 | 1.7800 | 142,800 |
| 04 mar 2024 | 1.8300 | 1.9400 | 1.7800 | 1.9200 | 1.9200 | 206,100 |
| 01 mar 2024 | 1.6400 | 1.9500 | 1.6400 | 1.8000 | 1.8000 | 274,400 |
| 29 feb 2024 | 1.6200 | 1.6800 | 1.5940 | 1.6500 | 1.6500 | 2,528,000 |
| 28 feb 2024 | 1.6800 | 1.7000 | 1.5700 | 1.6200 | 1.6200 | 1,421,900 |
| 27 feb 2024 | 1.7000 | 1.7300 | 1.6100 | 1.6900 | 1.6900 | 184,900 |
| 26 feb 2024 | 1.7200 | 1.7700 | 1.5960 | 1.6400 | 1.6400 | 155,100 |
| 23 feb 2024 | 1.5800 | 1.8400 | 1.5800 | 1.7200 | 1.7200 | 384,900 |
| 22 feb 2024 | 1.4900 | 1.6200 | 1.4900 | 1.6000 | 1.6000 | 553,000 |
| 21 feb 2024 | 1.4500 | 1.5600 | 1.4500 | 1.4700 | 1.4700 | 282,300 |
| 20 feb 2024 | 1.5000 | 1.5600 | 1.4100 | 1.4500 | 1.4500 | 532,800 |
| 16 feb 2024 | 1.2600 | 1.4100 | 1.2400 | 1.3500 | 1.3500 | 744,000 |
| 15 feb 2024 | 1.2400 | 1.2540 | 1.1300 | 1.2100 | 1.2100 | 270,400 |
| 14 feb 2024 | 1.0700 | 1.2400 | 1.0600 | 1.2400 | 1.2400 | 530,600 |
| 13 feb 2024 | 1.1900 | 1.1900 | 1.0500 | 1.0900 | 1.0900 | 68,600 |
| 12 feb 2024 | 1.0800 | 1.1400 | 1.0400 | 1.1400 | 1.1400 | 193,800 |
| 09 feb 2024 | 1.0030 | 1.0600 | 1.0000 | 1.0600 | 1.0600 | 124,600 |
| 08 feb 2024 | 1.0300 | 1.0800 | 0.9800 | 1.0000 | 1.0000 | 35,000 |
| 07 feb 2024 | 1.0400 | 1.0800 | 0.9320 | 1.0500 | 1.0500 | 186,000 |
| 06 feb 2024 | 0.9900 | 1.0500 | 0.9600 | 1.0300 | 1.0300 | 120,800 |
| 05 feb 2024 | 1.0100 | 1.0100 | 0.9200 | 0.9680 | 0.9680 | 155,800 |
| 02 feb 2024 | 0.9600 | 1.0500 | 0.9460 | 1.0500 | 1.0500 | 159,500 |
| 01 feb 2024 | 1.1100 | 1.1700 | 0.9600 | 0.9900 | 0.9900 | 229,600 |
| 31 ene 2024 | 1.1300 | 1.2000 | 1.0600 | 1.1000 | 1.1000 | 45,400 |
| 30 ene 2024 | 1.2000 | 1.2000 | 1.1220 | 1.1700 | 1.1700 | 66,600 |
| 29 ene 2024 | 1.1700 | 1.1700 | 1.0150 | 1.1100 | 1.1100 | 938,300 |
| 26 ene 2024 | 1.2000 | 1.2000 | 1.0400 | 1.1000 | 1.1000 | 2,818,500 |
| 25 ene 2024 | 1.0850 | 1.1700 | 1.0400 | 1.1200 | 1.1200 | 42,300 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.