-
5 DAY PERFORMANCE
+3.78% -
1 MONTH PERFORMANCE
-6.95% -
3 MONTH PERFORMANCE
-44.60% -
6 MONTH PERFORMANCE
-47.41% -
YEAR-TO-DATE PERFORMANCE
-62.09% -
1 YEAR PERFORMANCE
-58.66%
ReShape Lifesciences Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $5.67 | $5.55 (-2.12%) | $5.88 | $5.34 | 30,484 | $2.82 M |
| 11/21/2024 | $5.18 | $5.58 (7.72%) | $5.80 | $4.98 | 103,527 | $2.84 M |
| 11/20/2024 | $5.09 | $5.04 (-0.98%) | $5.32 | $5.00 | 36,526 | $2.56 M |
| 11/19/2024 | $5.13 | $5.11 (-0.39%) | $5.27 | $5.05 | 21,134 | $2.60 M |
| 11/18/2024 | $5.06 | $5.29 (4.55%) | $5.42 | $4.95 | 68,245 | $2.69 M |
| 11/15/2024 | $4.90 | $5.24 (6.94%) | $5.39 | $4.90 | 44,600 | $2.67 M |
| 11/14/2024 | $5.30 | $5.17 (-2.45%) | $5.75 | $4.91 | 116,703 | $2.63 M |
| 11/13/2024 | $5.22 | $5.62 (7.66%) | $5.89 | $5.22 | 91,017 | $2.86 M |
| 11/12/2024 | $5.55 | $5.36 (-3.42%) | $5.70 | $5.35 | 123,536 | $2.73 M |
| 11/11/2024 | $5.92 | $5.66 (-4.39%) | $6.00 | $4.88 | 1.32 M | $2.88 M |
| 11/08/2024 | $5.32 | $5.60 (5.26%) | $5.78 | $5.32 | 35,600 | $2.85 M |
| 11/07/2024 | $5.81 | $5.38 (-7.4%) | $5.82 | $5.24 | 96,397 | $2.74 M |
| 11/06/2024 | $5.87 | $5.89 (0.34%) | $6.00 | $5.71 | 43,367 | $3.00 M |
| 11/05/2024 | $5.67 | $6.02 (6.17%) | $6.20 | $5.67 | 63,506 | $3.06 M |
| 11/04/2024 | $5.82 | $6.05 (3.95%) | $6.90 | $5.61 | 181,187 | $3.08 M |
| 11/01/2024 | $5.51 | $5.88 (6.72%) | $5.99 | $5.40 | 138,215 | $2.99 M |
| 10/31/2024 | $5.26 | $5.65 (7.41%) | $5.85 | $5.12 | 61,450 | $2.88 M |
| 10/30/2024 | $5.52 | $5.45 (-1.27%) | $5.82 | $5.26 | 65,408 | $2.77 M |
| 10/29/2024 | $5.42 | $5.93 (9.41%) | $6.40 | $5.42 | 372,437 | $3.02 M |
| 10/28/2024 | $5.22 | $5.74 (9.96%) | $5.74 | $5.22 | 95,201 | $2.92 M |
| 10/25/2024 | $5.44 | $5.48 (0.74%) | $5.66 | $5.18 | 60,444 | $2.79 M |
| 10/24/2024 | $5.72 | $5.67 (-0.87%) | $6.09 | $5.43 | 113,229 | $2.89 M |
| 10/23/2024 | $5.80 | $5.90 (1.72%) | $6.29 | $5.75 | 56,900 | $3.00 M |
| 10/22/2024 | $6.77 | $5.95 (-12.11%) | $6.77 | $5.75 | 133,500 | $3.03 M |
| 10/21/2024 | $5.77 | $6.62 (14.73%) | $7.20 | $5.65 | 395,600 | $3.37 M |
| 10/18/2024 | $5.43 | $5.58 (2.76%) | $6.51 | $5.38 | 433,839 | $2.84 M |
| 10/17/2024 | $5.26 | $5.56 (5.7%) | $5.74 | $5.20 | 74,900 | $2.83 M |
| 10/16/2024 | $5.60 | $5.26 (-6.07%) | $5.80 | $5.00 | 111,600 | $2.68 M |
| 10/15/2024 | $5.36 | $5.66 (5.6%) | $5.80 | $5.36 | 74,900 | $2.88 M |
| 10/14/2024 | $5.05 | $5.35 (5.94%) | $5.75 | $5.05 | 82,146 | $2.72 M |
| 10/11/2024 | $5.00 | $5.08 (1.6%) | $5.15 | $4.92 | 14,968 | $2.58 M |
| 10/10/2024 | $4.93 | $5.07 (2.84%) | $5.10 | $4.93 | 31,176 | $2.58 M |
| 10/09/2024 | $4.99 | $4.95 (-0.8%) | $5.07 | $4.95 | 17,900 | $2.52 M |
| 10/08/2024 | $5.14 | $5.02 (-2.33%) | $5.22 | $5.02 | 24,800 | $2.55 M |
| 10/07/2024 | $4.95 | $5.24 (5.86%) | $5.64 | $4.95 | 117,638 | $2.67 M |
| 10/04/2024 | $5.00 | $4.98 (-0.4%) | $5.06 | $4.60 | 94,333 | $2.53 M |
| 10/03/2024 | $5.42 | $5.05 (-6.83%) | $5.60 | $5.00 | 59,600 | $2.57 M |
| 10/02/2024 | $5.24 | $5.45 (4.01%) | $5.52 | $4.91 | 75,525 | $2.77 M |
| 10/01/2024 | $5.77 | $5.20 (-9.88%) | $5.84 | $5.11 | 99,798 | $2.65 M |
| 09/30/2024 | $5.58 | $5.65 (1.25%) | $6.05 | $5.39 | 92,671 | $2.88 M |
| 09/27/2024 | $5.63 | $5.67 (0.71%) | $5.79 | $5.53 | 56,200 | $2.89 M |
| 09/26/2024 | $5.60 | $5.55 (-0.89%) | $6.19 | $5.52 | 197,772 | $2.82 M |
| 09/25/2024 | $6.30 | $5.68 (-9.84%) | $6.35 | $5.61 | 192,712 | $2.89 M |
| 09/24/2024 | $7.41 | $6.42 (-13.36%) | $7.49 | $6.02 | 859,007 | $3.27 M |
| 09/23/2024 | $5.90 | $7.99 (35.42%) | $12.13 | $5.03 | 7.76 M | $4.07 M |
| 09/20/2024 | $7.08 | $6.50 (-8.19%) | $7.44 | $6.38 | 42,797 | $3.31 M |
| 09/19/2024 | $8.48 | $7.23 (-14.74%) | $8.57 | $7.16 | 55,383 | $3.68 M |
| 09/18/2024 | $9.22 | $9.05 (-1.84%) | $9.36 | $8.70 | 8,838 | $4.61 M |
| 09/17/2024 | $9.80 | $9.35 (-4.59%) | $10.29 | $9.18 | 22,706 | $4.76 M |
| 09/16/2024 | $10.15 | $9.43 (-7.09%) | $10.15 | $9.37 | 12,286 | $4.80 M |
| 09/13/2024 | $9.73 | $9.73 (0%) | $10.07 | $9.45 | 4,136 | $4.95 M |
| 09/12/2024 | $10.15 | $9.73 (-4.14%) | $10.15 | $9.40 | 5,112 | $4.95 M |
| 09/11/2024 | $9.01 | $9.39 (4.22%) | $10.25 | $8.82 | 35,716 | $4.78 M |
| 09/10/2024 | $8.64 | $8.70 (0.69%) | $9.01 | $8.38 | 5,719 | $4.43 M |
| 09/09/2024 | $8.60 | $8.62 (0.23%) | $8.80 | $8.34 | 3,447 | $4.39 M |
| 09/06/2024 | $8.93 | $8.52 (-4.59%) | $9.04 | $8.41 | 5,602 | $4.34 M |
| 09/05/2024 | $9.21 | $8.93 (-3.04%) | $9.55 | $8.91 | 866 | $4.54 M |
| 09/04/2024 | $9.00 | $8.86 (-1.56%) | $9.27 | $8.73 | 4,638 | $4.51 M |
| 09/03/2024 | $9.51 | $8.73 (-8.2%) | $9.52 | $8.73 | 4,202 | $4.44 M |
| 08/30/2024 | $9.14 | $9.34 (2.19%) | $9.56 | $8.73 | 12,110 | $4.75 M |
| 08/29/2024 | $8.98 | $9.32 (3.79%) | $10.15 | $8.82 | 13,710 | $4.74 M |
| 08/28/2024 | $9.45 | $8.98 (-4.97%) | $9.75 | $8.82 | 8,385 | $4.57 M |
| 08/27/2024 | $10.06 | $9.75 (-3.08%) | $10.06 | $9.64 | 4,705 | $4.96 M |
| 08/26/2024 | $9.99 | $10.12 (1.3%) | $10.36 | $9.80 | 4,897 | $5.15 M |
| 08/23/2024 | $9.86 | $9.91 (0.51%) | $10.44 | $9.73 | 5,957 | $5.04 M |