Rezolute, Inc. (RZLT)
NASDAQ: RZLT · Real-Time Price · USD
3.460
-0.210 (-5.72%)
May 14, 2025, 10:03 AM - Market open
Rezolute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 3.73 | 3.79 | 3.57 | 3.67 | 3.67 | -1.61% | 853,768 |
| May 12, 2025 | 3.75 | 3.83 | 3.61 | 3.73 | 3.73 | 0.81% | 433,129 |
| May 9, 2025 | 3.72 | 3.89 | 3.64 | 3.70 | 3.70 | -0.54% | 520,609 |
| May 8, 2025 | 3.61 | 3.87 | 3.58 | 3.72 | 3.72 | 3.05% | 587,037 |
| May 7, 2025 | 3.75 | 3.84 | 3.53 | 3.61 | 3.61 | -3.99% | 1,164,903 |
| May 6, 2025 | 4.04 | 4.07 | 3.74 | 3.76 | 3.76 | -8.74% | 1,208,229 |
| May 5, 2025 | 4.16 | 4.20 | 3.97 | 4.12 | 4.12 | 3.00% | 1,166,217 |
| May 2, 2025 | 3.99 | 4.04 | 3.86 | 4.00 | 4.00 | 1.01% | 714,276 |
| May 1, 2025 | 3.76 | 4.05 | 3.61 | 3.96 | 3.96 | 5.32% | 888,695 |
| Apr 30, 2025 | 3.81 | 3.87 | 3.69 | 3.76 | 3.76 | -2.59% | 457,917 |
| Apr 29, 2025 | 3.74 | 3.87 | 3.58 | 3.86 | 3.86 | 2.66% | 808,578 |
| Apr 28, 2025 | 3.84 | 3.92 | 3.64 | 3.76 | 3.76 | -2.34% | 843,543 |
| Apr 25, 2025 | 3.92 | 3.97 | 3.80 | 3.85 | 3.85 | -2.78% | 686,098 |
| Apr 24, 2025 | 4.01 | 4.27 | 3.78 | 3.96 | 3.96 | -0.25% | 2,921,469 |
| Apr 23, 2025 | 3.87 | 4.29 | 3.81 | 3.97 | 3.97 | 27.65% | 16,931,658 |
| Apr 22, 2025 | 3.15 | 3.32 | 3.03 | 3.11 | 3.11 | -0.96% | 655,280 |
| Apr 21, 2025 | 2.76 | 3.50 | 2.75 | 3.14 | 3.14 | 14.18% | 2,280,848 |
| Apr 17, 2025 | 2.64 | 2.80 | 2.63 | 2.75 | 2.75 | 4.17% | 907,230 |
| Apr 16, 2025 | 2.57 | 2.65 | 2.39 | 2.64 | 2.64 | 0.76% | 683,187 |
| Apr 15, 2025 | 2.56 | 2.66 | 2.54 | 2.62 | 2.62 | 1.95% | 309,288 |
| Apr 14, 2025 | 2.55 | 2.61 | 2.38 | 2.57 | 2.57 | 4.05% | 426,258 |
| Apr 11, 2025 | 2.50 | 2.56 | 2.43 | 2.47 | 2.47 | - | 316,270 |
| Apr 10, 2025 | 2.66 | 2.76 | 2.42 | 2.47 | 2.47 | -8.52% | 385,774 |
| Apr 9, 2025 | 2.56 | 2.76 | 2.40 | 2.70 | 2.70 | 5.47% | 1,056,017 |
| Apr 8, 2025 | 2.78 | 2.89 | 2.51 | 2.56 | 2.56 | -3.03% | 645,641 |
| Apr 7, 2025 | 2.41 | 2.67 | 2.22 | 2.64 | 2.64 | 4.35% | 845,715 |
| Apr 4, 2025 | 2.86 | 2.88 | 2.45 | 2.53 | 2.53 | -7.66% | 636,148 |
| Apr 3, 2025 | 2.91 | 2.97 | 2.71 | 2.74 | 2.74 | -9.27% | 775,708 |
| Apr 2, 2025 | 2.87 | 3.07 | 2.79 | 3.02 | 3.02 | 3.42% | 549,020 |
| Apr 1, 2025 | 2.92 | 2.97 | 2.77 | 2.92 | 2.92 | 0.69% | 863,155 |
| Mar 31, 2025 | 2.93 | 2.98 | 2.73 | 2.90 | 2.90 | -1.02% | 1,442,636 |
| Mar 28, 2025 | 2.98 | 3.02 | 2.89 | 2.93 | 2.93 | 0.34% | 714,638 |
| Mar 27, 2025 | 2.71 | 2.95 | 2.71 | 2.92 | 2.92 | 6.96% | 1,305,038 |
| Mar 26, 2025 | 2.90 | 2.92 | 2.69 | 2.73 | 2.73 | -5.54% | 873,578 |
| Mar 25, 2025 | 3.02 | 3.14 | 2.76 | 2.89 | 2.89 | -4.62% | 1,106,421 |
| Mar 24, 2025 | 3.09 | 3.30 | 2.96 | 3.03 | 3.03 | -0.66% | 647,602 |
| Mar 21, 2025 | 3.05 | 3.14 | 3.00 | 3.05 | 3.05 | -1.29% | 519,252 |
| Mar 20, 2025 | 3.28 | 3.35 | 3.05 | 3.09 | 3.09 | -7.21% | 777,310 |
| Mar 19, 2025 | 3.40 | 3.53 | 3.31 | 3.33 | 3.33 | -1.19% | 632,111 |
| Mar 18, 2025 | 3.50 | 3.56 | 3.25 | 3.37 | 3.37 | -3.71% | 1,698,458 |
| Mar 17, 2025 | 3.59 | 3.60 | 3.48 | 3.50 | 3.50 | -2.78% | 1,056,176 |
| Mar 14, 2025 | 3.76 | 3.81 | 3.53 | 3.60 | 3.60 | -3.74% | 456,593 |
| Mar 13, 2025 | 3.76 | 3.77 | 3.61 | 3.74 | 3.74 | -0.53% | 243,845 |
| Mar 12, 2025 | 3.59 | 3.81 | 3.59 | 3.76 | 3.76 | 5.62% | 427,927 |
| Mar 11, 2025 | 3.60 | 3.61 | 3.41 | 3.56 | 3.56 | -1.11% | 612,324 |
| Mar 10, 2025 | 3.79 | 3.79 | 3.55 | 3.60 | 3.60 | -6.49% | 400,007 |
| Mar 7, 2025 | 3.77 | 3.88 | 3.68 | 3.85 | 3.85 | -0.52% | 309,222 |
| Mar 6, 2025 | 3.94 | 4.01 | 3.83 | 3.87 | 3.87 | -2.76% | 385,906 |
| Mar 5, 2025 | 4.04 | 4.12 | 3.92 | 3.98 | 3.98 | -1.00% | 258,431 |
| Mar 4, 2025 | 4.14 | 4.15 | 3.87 | 4.02 | 4.02 | -2.90% | 536,950 |