-
5 DAY PERFORMANCE
+2.70% -
1 MONTH PERFORMANCE
-38.97% -
3 MONTH PERFORMANCE
-50.61% -
6 MONTH PERFORMANCE
-39.55% -
YEAR-TO-DATE PERFORMANCE
-60.64% -
1 YEAR PERFORMANCE
-70.92%
ReShape Lifesciences Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $5.58 | $5.65 (1.25%) | $6.05 | $5.39 | 92,352 | $142.51 M |
| 09/27/2024 | $5.63 | $5.67 (0.71%) | $5.79 | $5.53 | 56,151 | $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 |
| 08/07/2024 | $10.96 | $10.46 (-4.56%) | $11.31 | $10.32 | 5,983 | $4.55 M |
| 08/06/2024 | $9.86 | $10.50 (6.49%) | $11.19 | $9.64 | 5,272 | $4.57 M |
| 08/05/2024 | $9.86 | $9.93 (0.71%) | $10.35 | $9.34 | 7,038 | $4.32 M |
| 08/02/2024 | $10.85 | $10.56 (-2.67%) | $10.85 | $10.44 | 10,453 | $4.59 M |
| 08/01/2024 | $11.18 | $11.11 (-0.63%) | $11.60 | $11.02 | 8,304 | $4.83 M |
| 07/31/2024 | $11.59 | $11.32 (-2.33%) | $11.88 | $10.90 | 4,117 | $4.92 M |
| 07/30/2024 | $12.02 | $11.61 (-3.41%) | $12.18 | $11.07 | 8,455 | $5.05 M |
| 07/29/2024 | $11.70 | $12.02 (2.74%) | $12.46 | $11.69 | 7,679 | $5.23 M |
| 07/26/2024 | $12.48 | $11.69 (-6.33%) | $12.48 | $11.60 | 9,086 | $5.08 M |
| 07/25/2024 | $11.61 | $12.25 (5.51%) | $12.75 | $11.61 | 4,162 | $5.33 M |
| 07/24/2024 | $12.18 | $11.81 (-3.04%) | $12.93 | $11.74 | 7,714 | $5.14 M |
| 07/23/2024 | $11.79 | $12.34 (4.66%) | $12.54 | $11.74 | 7,088 | $5.37 M |
| 07/22/2024 | $12.44 | $11.94 (-4.02%) | $12.44 | $11.62 | 7,267 | $5.19 M |
| 07/19/2024 | $12.59 | $12.26 (-2.62%) | $12.87 | $12.24 | 8,272 | $5.33 M |
| 07/18/2024 | $13.40 | $12.77 (-4.7%) | $13.40 | $12.56 | 7,941 | $5.55 M |
| 07/17/2024 | $13.21 | $13.53 (2.42%) | $13.91 | $12.93 | 12,159 | $5.88 M |
| 07/16/2024 | $12.99 | $13.58 (4.54%) | $13.88 | $12.41 | 17,022 | $5.90 M |
| 07/15/2024 | $12.51 | $13.21 (5.6%) | $13.63 | $12.30 | 22,248 | $5.74 M |
| 07/12/2024 | $12.47 | $12.38 (-0.72%) | $12.67 | $11.95 | 33,657 | $5.38 M |
| 07/11/2024 | $11.60 | $12.82 (10.52%) | $13.26 | $11.31 | 35,259 | $5.57 M |
| 07/10/2024 | $12.41 | $12.01 (-3.22%) | $13.04 | $11.32 | 53,976 | $5.22 M |
| 07/09/2024 | $15.53 | $12.63 (-18.67%) | $16.60 | $11.72 | 634,727 | $5.49 M |
| 07/08/2024 | $11.60 | $11.86 (2.24%) | $11.99 | $11.40 | 6,526 | $5.16 M |
| 07/05/2024 | $11.53 | $11.96 (3.73%) | $12.18 | $11.20 | 15,112 | $5.20 M |
| 07/03/2024 | $11.17 | $13.09 (17.19%) | $13.22 | $11.07 | 51,102 | $5.69 M |
| 07/02/2024 | $11.54 | $11.18 (-3.12%) | $11.54 | $11.02 | 3,631 | $4.86 M |
| 07/01/2024 | $11.11 | $11.54 (3.87%) | $11.77 | $10.83 | 4,295 | $5.02 M |