• SPX
  • $6,004.69
  • 0.53 %
  • $31.59
  • DJI
  • $44,020.75
  • 0.67 %
  • $291.41
  • N225
  • $39,500.37
  • 0.3 %
  • $118.96
  • FTSE
  • $8,072.39
  • -0.84 %
  • -$68.35
  • IXIC
  • $19,308.03
  • 0.2 %
  • $38.57
ReShape Lifesciences Inc. (RSLS) Charts

ReShape Lifesciences Inc. (RSLS) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$5.50

$0.12

(2.23%)

Day's range
$5.32
Day's range
$5.6
  • 5 DAY PERFORMANCE

    -6.46%
  • 1 MONTH PERFORMANCE

    +9.56%
  • 3 MONTH PERFORMANCE

    -48.74%
  • 6 MONTH PERFORMANCE

    -45.81%
  • YEAR-TO-DATE PERFORMANCE

    -62.02%
  • 1 YEAR PERFORMANCE

    -62.66%

ReShape Lifesciences Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/08/2024 $5.32 $5.40   (1.5%) $5.50 $5.32 16,669 $137.46 M
11/07/2024 $5.81 $5.38   (-7.4%) $5.82 $5.24 96,397 $135.70 M
11/06/2024 $5.87 $5.89   (0.34%) $6.00 $5.71 43,367 $148.56 M
11/05/2024 $5.67 $6.02   (6.17%) $6.20 $5.67 63,506 $151.84 M
11/04/2024 $5.82 $6.05   (3.95%) $6.90 $5.61 181,187 $152.60 M
11/01/2024 $5.51 $5.88   (6.72%) $5.99 $5.40 138,215 $148.31 M
10/31/2024 $5.26 $5.65   (7.41%) $5.85 $5.12 61,450 $142.51 M
10/30/2024 $5.52 $5.45   (-1.27%) $5.82 $5.26 65,408 $137.46 M
10/29/2024 $5.42 $5.93   (9.41%) $6.40 $5.42 372,437 $149.57 M
10/28/2024 $5.22 $5.74   (9.96%) $5.74 $5.22 95,201 $144.78 M
10/25/2024 $5.44 $5.48   (0.74%) $5.66 $5.18 60,444 $138.22 M
10/24/2024 $5.72 $5.67   (-0.87%) $6.09 $5.43 113,229 $143.01 M
10/23/2024 $5.80 $5.90   (1.72%) $6.29 $5.75 56,900 $148.81 M
10/22/2024 $6.77 $5.95   (-12.11%) $6.77 $5.75 133,500 $150.07 M
10/21/2024 $5.77 $6.62   (14.73%) $7.20 $5.65 395,600 $166.97 M
10/18/2024 $5.43 $5.58   (2.76%) $6.51 $5.38 433,839 $140.74 M
10/17/2024 $5.26 $5.56   (5.7%) $5.74 $5.20 74,900 $140.24 M
10/16/2024 $5.60 $5.26   (-6.07%) $5.80 $5.00 111,600 $132.67 M
10/15/2024 $5.36 $5.66   (5.6%) $5.80 $5.36 74,900 $142.76 M
10/14/2024 $5.05 $5.35   (5.94%) $5.75 $5.05 82,146 $134.94 M
10/11/2024 $5.00 $5.08   (1.6%) $5.15 $4.92 14,968 $128.13 M
10/10/2024 $4.93 $5.07   (2.84%) $5.10 $4.93 31,176 $127.88 M
10/09/2024 $4.99 $4.95   (-0.8%) $5.07 $4.95 17,900 $124.85 M
10/08/2024 $5.14 $5.02   (-2.33%) $5.22 $5.02 24,800 $126.62 M
10/07/2024 $4.95 $5.24   (5.86%) $5.64 $4.95 117,638 $132.17 M
10/04/2024 $5.00 $4.98   (-0.4%) $5.06 $4.60 94,333 $125.61 M
10/03/2024 $5.42 $5.05   (-6.83%) $5.60 $5.00 59,600 $127.37 M
10/02/2024 $5.24 $5.45   (4.01%) $5.52 $4.91 75,525 $137.46 M
10/01/2024 $5.77 $5.20   (-9.88%) $5.84 $5.11 99,798 $131.16 M
09/30/2024 $5.58 $5.65   (1.25%) $6.05 $5.39 92,671 $142.51 M
09/27/2024 $5.63 $5.67   (0.71%) $5.79 $5.53 56,200 $143.01 M
09/26/2024 $5.60 $5.55   (-0.89%) $6.19 $5.52 197,772 $139.98 M
09/25/2024 $6.30 $5.68   (-9.84%) $6.35 $5.61 192,712 $143.26 M
09/24/2024 $7.41 $6.42   (-13.36%) $7.49 $6.02 859,007 $161.93 M
09/23/2024 $5.90 $7.99   (35.42%) $12.13 $5.03 7.76 M $201.53 M
09/20/2024 $7.08 $6.50   (-8.19%) $7.44 $6.38 42,797 $163.95 M
09/19/2024 $8.48 $7.23   (-14.74%) $8.57 $7.16 55,383 $182.36 M
09/18/2024 $9.22 $9.05   (-1.84%) $9.36 $8.70 8,838 $3.94 M
09/17/2024 $9.80 $9.35   (-4.59%) $10.29 $9.18 22,706 $4.07 M
09/16/2024 $10.15 $9.43   (-7.09%) $10.15 $9.37 12,286 $4.10 M
09/13/2024 $9.73 $9.73   (0%) $10.07 $9.45 4,136 $4.23 M
09/12/2024 $10.15 $9.73   (-4.14%) $10.15 $9.40 5,112 $4.23 M
09/11/2024 $9.01 $9.39   (4.22%) $10.25 $8.82 35,716 $4.08 M
09/10/2024 $8.64 $8.70   (0.69%) $9.01 $8.38 5,719 $3.78 M
09/09/2024 $8.60 $8.62   (0.23%) $8.80 $8.34 3,447 $3.75 M
09/06/2024 $8.93 $8.52   (-4.59%) $9.04 $8.41 5,602 $3.71 M
09/05/2024 $9.21 $8.93   (-3.04%) $9.55 $8.91 866 $3.88 M
09/04/2024 $9.00 $8.86   (-1.56%) $9.27 $8.73 4,638 $3.85 M
09/03/2024 $9.51 $8.73   (-8.2%) $9.52 $8.73 4,202 $3.80 M
08/30/2024 $9.14 $9.34   (2.19%) $9.56 $8.73 12,110 $4.06 M
08/29/2024 $8.98 $9.32   (3.79%) $10.15 $8.82 13,710 $4.05 M
08/28/2024 $9.45 $8.98   (-4.97%) $9.75 $8.82 8,385 $3.91 M
08/27/2024 $10.06 $9.75   (-3.08%) $10.06 $9.64 4,705 $4.24 M
08/26/2024 $9.99 $10.12   (1.3%) $10.36 $9.80 4,897 $4.40 M
08/23/2024 $9.86 $9.91   (0.51%) $10.44 $9.73 5,957 $4.31 M
08/22/2024 $9.80 $9.73   (-0.71%) $10.03 $9.64 5,600 $4.23 M
08/21/2024 $9.84 $9.76   (-0.81%) $10.09 $9.65 3,743 $4.24 M
08/20/2024 $9.86 $9.87   (0.1%) $10.11 $9.74 2,717 $4.29 M
08/19/2024 $10.09 $9.62   (-4.66%) $10.36 $9.44 6,076 $4.18 M
08/16/2024 $10.61 $10.40   (-1.98%) $11.02 $10.11 9,547 $4.52 M
08/15/2024 $10.44 $10.21   (-2.2%) $10.51 $9.98 4,326 $4.44 M
08/14/2024 $10.49 $10.32   (-1.62%) $10.49 $10.18 4,169 $4.49 M
08/13/2024 $10.50 $10.09   (-3.9%) $10.70 $9.97 5,198 $4.39 M
08/12/2024 $10.62 $10.49   (-1.22%) $10.67 $10.22 1,004 $4.56 M
08/09/2024 $10.73 $10.29   (-4.1%) $10.73 $10.21 4,859 $4.48 M
08/08/2024 $10.90 $10.73   (-1.56%) $11.08 $10.15 2,457 $4.67 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.