-
5 DAY PERFORMANCE
+0.55% -
1 MONTH PERFORMANCE
+11.76% -
3 MONTH PERFORMANCE
+25.23% -
6 MONTH PERFORMANCE
+66.47% -
YEAR-TO-DATE PERFORMANCE
+455.16% -
1 YEAR PERFORMANCE
+451.00%
Rezolute, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $5.65 | $5.51 (-2.48%) | $5.65 | $5.40 | 93,384 | |
| 11/04/2024 | $5.40 | $5.44 (0.74%) | $5.65 | $5.32 | 551,772 | $276.41 M |
| 11/01/2024 | $5.49 | $5.50 (0.18%) | $5.63 | $5.38 | 249,685 | $279.46 M |
| 10/31/2024 | $5.36 | $5.48 (2.24%) | $5.54 | $5.23 | 341,738 | $278.44 M |
| 10/30/2024 | $5.68 | $5.44 (-4.23%) | $5.70 | $5.42 | 251,600 | $276.41 M |
| 10/29/2024 | $5.67 | $5.68 (0.18%) | $5.75 | $5.59 | 470,600 | $288.61 M |
| 10/28/2024 | $5.82 | $5.63 (-3.26%) | $5.90 | $5.56 | 312,200 | $286.07 M |
| 10/25/2024 | $5.66 | $5.78 (2.12%) | $5.93 | $5.57 | 501,500 | $293.69 M |
| 10/24/2024 | $5.34 | $5.54 (3.75%) | $5.54 | $5.25 | 343,568 | $281.49 M |
| 10/23/2024 | $5.20 | $5.36 (3.08%) | $5.54 | $5.08 | 742,607 | $272.35 M |
| 10/22/2024 | $4.87 | $5.29 (8.62%) | $5.40 | $4.87 | 1.35 M | $268.79 M |
| 10/21/2024 | $4.87 | $4.89 (0.41%) | $4.97 | $4.71 | 565,838 | $248.47 M |
| 10/18/2024 | $4.81 | $4.85 (0.83%) | $4.88 | $4.71 | 198,808 | $246.43 M |
| 10/17/2024 | $5.02 | $4.74 (-5.58%) | $5.16 | $4.71 | 305,479 | $240.84 M |
| 10/16/2024 | $4.85 | $4.95 (2.06%) | $5.14 | $4.84 | 557,511 | $251.51 M |
| 10/15/2024 | $4.78 | $4.82 (0.84%) | $4.89 | $4.70 | 164,221 | $244.91 M |
| 10/14/2024 | $4.81 | $4.78 (-0.62%) | $4.84 | $4.65 | 291,303 | $242.88 M |
| 10/11/2024 | $4.65 | $4.70 (1.08%) | $4.80 | $4.65 | 126,519 | $238.81 M |
| 10/10/2024 | $4.70 | $4.67 (-0.64%) | $4.73 | $4.54 | 164,200 | $237.29 M |
| 10/09/2024 | $4.67 | $4.70 (0.64%) | $4.77 | $4.61 | 226,644 | $238.81 M |
| 10/08/2024 | $4.75 | $4.78 (0.63%) | $4.93 | $4.74 | 224,516 | $242.88 M |
| 10/07/2024 | $4.96 | $4.78 (-3.63%) | $5.02 | $4.74 | 173,837 | $242.88 M |
| 10/04/2024 | $4.91 | $4.93 (0.41%) | $5.10 | $4.86 | 265,600 | $250.50 M |
| 10/03/2024 | $4.75 | $4.90 (3.16%) | $5.10 | $4.71 | 299,300 | $248.97 M |
| 10/02/2024 | $4.57 | $4.71 (3.06%) | $4.73 | $4.52 | 489,725 | $239.32 M |
| 10/01/2024 | $4.80 | $4.59 (-4.37%) | $4.83 | $4.54 | 422,529 | $233.22 M |
| 09/30/2024 | $4.94 | $4.85 (-1.82%) | $5.08 | $4.81 | 489,740 | $246.43 M |
| 09/27/2024 | $4.87 | $4.98 (2.26%) | $5.05 | $4.85 | 161,171 | $253.04 M |
| 09/26/2024 | $4.93 | $4.88 (-1.01%) | $5.14 | $4.82 | 288,031 | $247.96 M |
| 09/25/2024 | $4.77 | $4.95 (3.77%) | $5.05 | $4.74 | 634,306 | $251.51 M |
| 09/24/2024 | $4.81 | $4.69 (-2.49%) | $4.86 | $4.52 | 367,700 | $238.30 M |
| 09/23/2024 | $5.07 | $4.79 (-5.52%) | $5.12 | $4.78 | 281,614 | $243.38 M |
| 09/20/2024 | $5.21 | $5.08 (-2.5%) | $5.44 | $4.82 | 1.67 M | $258.12 M |
| 09/19/2024 | $4.98 | $4.82 (-3.21%) | $5.15 | $4.71 | 650,000 | $244.91 M |
| 09/18/2024 | $5.00 | $4.87 (-2.6%) | $5.09 | $4.85 | 346,253 | $247.45 M |
| 09/17/2024 | $5.16 | $4.99 (-3.29%) | $5.23 | $4.93 | 221,998 | $253.55 M |
| 09/16/2024 | $5.28 | $5.15 (-2.46%) | $5.35 | $5.15 | 197,100 | $261.68 M |
| 09/13/2024 | $5.27 | $5.25 (-0.38%) | $5.29 | $5.01 | 172,414 | $266.76 M |
| 09/12/2024 | $5.11 | $5.22 (2.15%) | $5.30 | $5.04 | 201,500 | $265.23 M |
| 09/11/2024 | $5.17 | $5.14 (-0.58%) | $5.24 | $4.98 | 330,035 | $261.17 M |
| 09/10/2024 | $5.28 | $5.20 (-1.52%) | $5.49 | $5.12 | 471,500 | $264.22 M |
| 09/09/2024 | $4.90 | $5.31 (8.37%) | $5.34 | $4.71 | 1.66 M | $269.81 M |
| 09/06/2024 | $4.34 | $4.35 (0.23%) | $4.37 | $4.12 | 592,300 | $221.03 M |
| 09/05/2024 | $4.72 | $4.37 (-7.42%) | $4.76 | $4.33 | 488,695 | $222.04 M |
| 09/04/2024 | $4.69 | $4.70 (0.21%) | $4.82 | $4.65 | 198,600 | $238.81 M |
| 09/03/2024 | $4.80 | $4.70 (-2.08%) | $4.92 | $4.65 | 209,780 | $238.81 M |
| 08/30/2024 | $4.79 | $4.76 (-0.63%) | $4.84 | $4.64 | 291,732 | $241.86 M |
| 08/29/2024 | $4.72 | $4.75 (0.64%) | $4.80 | $4.67 | 123,533 | $241.35 M |
| 08/28/2024 | $4.74 | $4.67 (-1.48%) | $4.85 | $4.66 | 153,100 | $237.29 M |
| 08/27/2024 | $4.79 | $4.79 (0%) | $4.84 | $4.62 | 285,800 | $243.38 M |
| 08/26/2024 | $4.29 | $4.70 (9.56%) | $4.79 | $4.29 | 334,249 | $238.81 M |
| 08/23/2024 | $4.26 | $4.30 (0.94%) | $4.46 | $4.19 | 324,216 | $218.49 M |
| 08/22/2024 | $4.34 | $4.25 (-2.07%) | $4.43 | $4.20 | 251,900 | $215.95 M |
| 08/21/2024 | $4.42 | $4.35 (-1.58%) | $4.57 | $4.34 | 160,400 | $221.03 M |
| 08/20/2024 | $4.28 | $4.34 (1.4%) | $4.41 | $4.24 | 166,000 | $220.52 M |
| 08/19/2024 | $4.21 | $4.28 (1.66%) | $4.38 | $4.19 | 288,548 | $217.47 M |
| 08/16/2024 | $4.28 | $4.24 (-0.93%) | $4.32 | $4.15 | 422,319 | $215.44 M |
| 08/15/2024 | $4.40 | $4.22 (-4.09%) | $4.46 | $4.22 | 191,431 | $214.42 M |
| 08/14/2024 | $4.37 | $4.35 (-0.46%) | $4.45 | $4.31 | 87,700 | $221.03 M |
| 08/13/2024 | $4.25 | $4.34 (2.12%) | $4.42 | $4.15 | 142,800 | $220.52 M |
| 08/12/2024 | $4.33 | $4.27 (-1.39%) | $4.51 | $4.19 | 202,000 | $216.96 M |
| 08/09/2024 | $4.26 | $4.35 (2.11%) | $4.48 | $4.25 | 204,812 | $221.03 M |
| 08/08/2024 | $4.29 | $4.25 (-0.93%) | $4.42 | $4.25 | 137,901 | $215.95 M |
| 08/07/2024 | $4.39 | $4.26 (-2.96%) | $4.39 | $4.11 | 352,800 | $216.45 M |
| 08/06/2024 | $4.53 | $4.30 (-5.08%) | $4.58 | $4.22 | 264,744 | $218.49 M |
| 08/05/2024 | $3.98 | $4.40 (10.55%) | $4.47 | $3.98 | 474,925 | $223.57 M |