5 DAY PERFORMANCE
+11.16%
1 MONTH PERFORMANCE
+1.88%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
+22.00%
YEAR-TO-DATE PERFORMANCE
+391.69%
1 YEAR PERFORMANCE
+442.22%
Rezolute, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $4.35 | $4.88 (12.18%) | $4.89 | $4.35 | 187,109 | $332.64 M |
| 12/24/2024 | $4.68 | $4.41 (-5.77%) | $4.68 | $4.34 | 95,112 | $307.54 M |
| 12/23/2024 | $4.41 | $4.44 (0.68%) | $4.45 | $4.30 | 261,884 | $309.63 M |
| 12/20/2024 | $4.20 | $4.39 (4.52%) | $4.45 | $4.15 | 357,200 | $306.14 M |
| 12/19/2024 | $4.20 | $4.23 (0.71%) | $4.33 | $4.08 | 329,000 | $294.98 M |
| 12/18/2024 | $4.38 | $4.08 (-6.85%) | $4.64 | $4.07 | 306,100 | $284.52 M |
| 12/17/2024 | $4.49 | $4.44 (-1.11%) | $4.56 | $4.32 | 272,624 | $309.63 M |
| 12/16/2024 | $4.59 | $4.49 (-2.18%) | $4.72 | $4.47 | 370,012 | $313.11 M |
| 12/13/2024 | $4.75 | $4.59 (-3.37%) | $4.77 | $4.42 | 535,800 | $320.09 M |
| 12/12/2024 | $5.00 | $4.64 (-7.2%) | $5.00 | $4.47 | 512,410 | $323.58 M |
| 12/11/2024 | $4.94 | $4.94 (0%) | $5.21 | $4.89 | 393,300 | $344.50 M |
| 12/10/2024 | $5.23 | $4.95 (-5.35%) | $5.29 | $4.90 | 568,300 | $345.19 M |
| 12/09/2024 | $5.14 | $5.02 (-2.33%) | $5.23 | $4.96 | 480,146 | $350.07 M |
| 12/06/2024 | $5.27 | $5.18 (-1.71%) | $5.47 | $5.13 | 383,641 | $361.23 M |
| 12/05/2024 | $5.16 | $5.24 (1.55%) | $5.31 | $5.12 | 406,369 | $365.42 M |
| 12/04/2024 | $5.41 | $5.16 (-4.62%) | $5.45 | $5.02 | 346,094 | $359.84 M |
| 12/03/2024 | $5.13 | $5.35 (4.29%) | $5.53 | $4.90 | 554,537 | $373.09 M |
| 12/02/2024 | $5.12 | $5.10 (-0.39%) | $5.43 | $5.00 | 522,900 | $355.65 M |
| 11/29/2024 | $4.98 | $5.04 (1.2%) | $5.11 | $4.87 | 192,900 | $351.47 M |
| 11/27/2024 | $4.81 | $4.99 (3.74%) | $5.05 | $4.70 | 404,709 | $347.98 M |
| 11/26/2024 | $4.90 | $4.79 (-2.24%) | $4.95 | $4.73 | 186,065 | $334.04 M |
| 11/25/2024 | $4.97 | $4.86 (-2.21%) | $4.98 | $4.85 | 274,802 | $338.92 M |
| 11/22/2024 | $4.78 | $4.91 (2.72%) | $4.99 | $4.68 | 372,532 | $342.40 M |
| 11/21/2024 | $5.00 | $4.86 (-2.8%) | $5.14 | $4.82 | 283,082 | $338.92 M |
| 11/20/2024 | $4.99 | $5.01 (0.4%) | $5.14 | $4.85 | 294,024 | $349.38 M |
| 11/19/2024 | $4.78 | $4.95 (3.56%) | $5.06 | $4.66 | 482,000 | $345.19 M |
| 11/18/2024 | $5.36 | $4.87 (-9.14%) | $5.48 | $4.79 | 442,701 | $339.61 M |
| 11/15/2024 | $5.61 | $5.29 (-5.7%) | $5.74 | $5.18 | 441,407 | $368.90 M |
| 11/14/2024 | $5.61 | $5.60 (-0.18%) | $5.76 | $5.35 | 441,500 | $390.52 M |
| 11/13/2024 | $5.80 | $5.64 (-2.76%) | $6.05 | $5.63 | 273,738 | $393.31 M |
| 11/12/2024 | $5.95 | $5.82 (-2.18%) | $6.05 | $5.68 | 351,800 | $405.86 M |
| 11/11/2024 | $5.56 | $5.96 (7.19%) | $6.19 | $5.56 | 644,945 | $415.63 M |
| 11/08/2024 | $5.84 | $5.58 (-4.45%) | $5.92 | $5.51 | 561,732 | $389.13 M |
| 11/07/2024 | $5.75 | $5.72 (-0.52%) | $6.03 | $5.66 | 234,900 | $398.89 M |
| 11/06/2024 | $5.47 | $5.81 (6.22%) | $5.85 | $5.40 | 352,400 | $405.17 M |
| 11/05/2024 | $5.65 | $5.44 (-3.72%) | $5.65 | $5.39 | 306,866 | $379.36 M |
| 11/04/2024 | $5.40 | $5.44 (0.74%) | $5.65 | $5.32 | 551,800 | $379.36 M |
| 11/01/2024 | $5.49 | $5.50 (0.18%) | $5.63 | $5.38 | 249,700 | $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 |