Rezolute Inc (NQ: RZLT )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	1.870	1.993	1.760	1.870	22,268	+0.01(+0.54%)
Jul 28, 2023	1.810	1.910	1.790	1.860	39,509	+0.05(+2.76%)
Jul 27, 2023	1.850	1.860	1.800	1.810	13,699	-0.04(-2.16%)
Jul 26, 2023	1.800	1.860	1.775	1.850	25,518	+0.09(+5.11%)
Jul 25, 2023	1.810	1.920	1.700	1.760	38,060	-0.05(-2.76%)
Jul 24, 2023	2.000	2.000	1.760	1.810	20,397	-0.17(-8.59%)
Jul 21, 2023	1.990	2.000	1.940	1.980	5,777	+0.00(+0.00%)
Jul 20, 2023	2.070	2.290	1.865	1.980	82,291	-0.03(-1.49%)
Jul 19, 2023	1.980	2.030	1.940	2.010	3,834	-0.02(-0.99%)
Jul 18, 2023	2.030	2.050	1.950	2.030	33,758	+0.00(+0.00%)
Jul 17, 2023	1.970	2.040	1.900	2.030	12,355	+0.15(+7.98%)
Jul 14, 2023	2.000	2.000	1.860	1.880	28,442	-0.16(-7.84%)
Jul 13, 2023	2.010	2.040	1.960	2.040	10,533	+0.07(+3.55%)
Jul 12, 2023	2.040	2.065	1.960	1.970	16,696	-0.13(-6.19%)
Jul 11, 2023	2.050	2.140	1.910	2.100	125,313	+0.04(+1.94%)
Jul 10, 2023	2.130	2.130	1.940	2.060	36,624	+0.02(+0.98%)
Jul 07, 2023	2.110	2.380	1.999	2.040	43,157	+0.02(+0.99%)
Jul 06, 2023	2.010	2.050	1.880	2.020	28,165	-0.06(-2.65%)
Jul 05, 2023	1.950	2.140	1.950	2.075	36,125	+0.05(+2.47%)
Jul 03, 2023	1.980	2.060	1.800	2.025	22,124	+0.04(+2.27%)
Jun 30, 2023	1.810	1.980	1.750	1.980	28,291	+0.12(+6.45%)
Jun 29, 2023	2.000	2.020	1.810	1.860	27,281	-0.14(-7.00%)
Jun 28, 2023	2.330	2.330	1.950	2.000	195,099	-0.07(-3.38%)
Jun 27, 2023	2.270	2.270	2.038	2.070	11,314	-0.10(-4.61%)
Jun 26, 2023	2.300	2.300	2.160	2.170	8,904	-0.05(-2.25%)
Jun 23, 2023	2.010	2.405	2.000	2.220	18,428	+0.07(+3.26%)
Jun 22, 2023	2.270	2.280	2.060	2.150	5,940	-0.15(-6.52%)
Jun 21, 2023	2.220	2.300	2.170	2.300	15,634	+0.07(+3.14%)
Jun 20, 2023	2.160	2.230	2.140	2.230	16,523	+0.04(+1.83%)
Jun 16, 2023	2.110	2.190	1.995	2.190	4,813	+0.14(+6.83%)
Jun 15, 2023	2.020	2.050	1.950	2.050	7,756	+0.07(+3.54%)
Jun 14, 2023	2.070	2.105	1.730	1.980	26,325	-0.04(-1.98%)
Jun 13, 2023	2.010	2.080	1.980	2.020	7,223	-0.07(-3.35%)
Jun 12, 2023	2.110	2.110	2.030	2.090	6,484	+0.05(+2.45%)
Jun 09, 2023	2.010	2.140	2.010	2.040	4,528	+0.06(+3.03%)
Jun 08, 2023	2.010	2.010	1.950	1.980	1,485	-0.10(-4.58%)
Jun 07, 2023	2.050	2.120	2.050	2.075	2,335	+0.02(+0.73%)
Jun 06, 2023	2.060	2.140	2.000	2.060	13,960	-0.05(-2.37%)
Jun 05, 2023	2.150	2.150	2.070	2.110	1,781	+0.05(+2.43%)
Jun 02, 2023	1.990	2.070	1.990	2.060	13,172	+0.09(+4.57%)
Jun 01, 2023	2.160	2.210	1.920	1.970	36,978	-0.16(-7.51%)
May 31, 2023	2.055	2.210	2.055	2.130	11,283	+0.04(+1.91%)
May 30, 2023	2.080	2.100	1.950	2.090	16,396	-0.01(-0.48%)
May 26, 2023	2.200	2.280	2.080	2.100	9,180	-0.01(-0.47%)
May 25, 2023	2.210	2.270	2.110	2.110	7,938	-0.11(-4.95%)
May 24, 2023	2.200	2.220	2.050	2.220	10,333	+0.17(+8.29%)
May 23, 2023	2.090	2.100	2.050	2.050	13,225	+0.00(+0.00%)
May 22, 2023	2.110	2.110	2.025	2.050	16,195	-0.09(-4.21%)
May 19, 2023	2.140	2.140	2.114	2.140	3,585	+0.05(+2.39%)
May 18, 2023	2.170	2.170	2.020	2.090	4,997	-0.06(-2.79%)
May 17, 2023	2.070	2.185	2.070	2.150	7,653	+0.06(+2.87%)
May 16, 2023	2.210	2.210	2.040	2.090	5,609	+0.01(+0.48%)
May 15, 2023	2.140	2.317	2.080	2.080	12,556	+0.01(+0.49%)
May 12, 2023	2.080	2.100	2.070	2.070	2,252	+0.04(+1.97%)
May 11, 2023	2.020	2.060	1.920	2.030	9,397	-0.06(-2.87%)
May 10, 2023	2.040	2.150	2.000	2.090	16,959	+0.06(+2.96%)
May 09, 2023	2.300	2.310	1.780	2.030	77,375	-0.30(-12.88%)
May 08, 2023	2.300	2.390	2.300	2.330	9,073	+0.03(+1.30%)
May 05, 2023	2.170	2.300	2.160	2.300	14,386	+0.17(+7.98%)
May 04, 2023	2.170	2.190	2.100	2.130	27,145	-0.02(-0.93%)
May 03, 2023	2.120	2.245	2.020	2.150	11,936	+0.04(+1.90%)
May 02, 2023	2.100	2.220	2.050	2.110	14,361	+0.01(+0.48%)

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.