5 DAY PERFORMANCE
+11.03%
1 MONTH PERFORMANCE
+14.45%
3 MONTH PERFORMANCE
+59.93%
6 MONTH PERFORMANCE
-6.21%
YEAR-TO-DATE PERFORMANCE
-1.43%
1 YEAR PERFORMANCE
+14.73%
Rezolute, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/02/2025 | $4.42 | $4.86 (9.95%) | $4.89 | $4.39 | 1.06 M | $340.35 M |
07/01/2025 | $4.46 | $4.42 (-0.9%) | $4.48 | $4.14 | 1.24 M | $309.54 M |
06/30/2025 | $4.40 | $4.46 (1.36%) | $4.71 | $4.28 | 2.23 M | $312.34 M |
06/27/2025 | $4.31 | $4.35 (0.93%) | $4.43 | $4.12 | 10.26 M | $304.64 M |
06/26/2025 | $4.44 | $4.31 (-2.93%) | $4.44 | $4.29 | 804.13 K | $301.83 M |
06/25/2025 | $4.27 | $4.33 (1.41%) | $4.42 | $4.17 | 795.25 K | $303.23 M |
06/24/2025 | $4.14 | $4.24 (2.42%) | $4.31 | $3.97 | 799.80 K | $296.93 M |
06/23/2025 | $4.09 | $4.03 (-1.47%) | $4.17 | $3.98 | 654.92 K | $282.23 M |
06/20/2025 | $4.07 | $4.11 (0.98%) | $4.15 | $4.01 | 2.24 M | $287.83 M |
06/18/2025 | $4.11 | $4.07 (-0.97%) | $4.34 | $4.03 | 472.40 K | $285.03 M |
06/17/2025 | $4.32 | $4.13 (-4.4%) | $4.34 | $4.11 | 565.30 K | $289.23 M |
06/16/2025 | $4.22 | $4.35 (3.08%) | $4.38 | $4.10 | 421.40 K | $304.64 M |
06/13/2025 | $4.33 | $4.20 (-3%) | $4.39 | $4.20 | 345.03 K | $294.13 M |
06/12/2025 | $4.30 | $4.40 (2.33%) | $4.46 | $4.19 | 490.97 K | $308.14 M |
06/11/2025 | $4.43 | $4.35 (-1.81%) | $4.56 | $4.32 | 1.08 M | $304.64 M |
06/10/2025 | $4.32 | $4.39 (1.62%) | $4.51 | $4.30 | 864.42 K | $307.44 M |
06/09/2025 | $4.43 | $4.31 (-2.71%) | $4.50 | $4.27 | 644.53 K | $301.83 M |
06/06/2025 | $4.39 | $4.43 (0.91%) | $4.63 | $4.38 | 886.58 K | $310.24 M |
06/05/2025 | $4.25 | $4.31 (1.41%) | $4.35 | $4.15 | 549.99 K | $301.83 M |
06/04/2025 | $4.45 | $4.25 (-4.49%) | $4.50 | $4.22 | 650.67 K | $297.63 M |
06/03/2025 | $4.25 | $4.42 (4%) | $4.54 | $4.16 | 860.10 K | $309.54 M |
06/02/2025 | $4.15 | $4.22 (1.69%) | $4.36 | $4.05 | 1.34 M | $295.53 M |
05/30/2025 | $4.15 | $4.12 (-0.72%) | $4.17 | $3.91 | 767.30 K | $288.53 M |
05/29/2025 | $4.08 | $4.16 (1.96%) | $4.21 | $3.92 | 898.84 K | $291.33 M |
05/28/2025 | $3.83 | $3.95 (3.13%) | $4.07 | $3.80 | 805.84 K | $276.62 M |
05/27/2025 | $3.93 | $3.83 (-2.54%) | $4.07 | $3.76 | 1.17 M | $268.22 M |
05/23/2025 | $3.82 | $3.89 (1.83%) | $4.00 | $3.81 | 432.00 K | $272.42 M |
05/22/2025 | $3.99 | $3.90 (-2.26%) | $4.12 | $3.88 | 833.46 K | $273.12 M |
05/21/2025 | $3.88 | $4.01 (3.35%) | $4.33 | $3.84 | 2.24 M | $280.82 M |
05/20/2025 | $3.80 | $3.95 (3.95%) | $3.96 | $3.67 | 706.50 K | $276.62 M |
05/19/2025 | $3.53 | $3.80 (7.65%) | $3.84 | $3.53 | 866.50 K | $266.12 M |
05/16/2025 | $3.61 | $3.57 (-1.11%) | $3.76 | $3.54 | 1.11 M | $250.01 M |
05/15/2025 | $3.50 | $3.56 (1.71%) | $3.57 | $3.32 | 714.73 K | $249.31 M |
05/14/2025 | $3.49 | $3.49 (0%) | $3.68 | $3.40 | 792.93 K | $244.41 M |
05/13/2025 | $3.73 | $3.67 (-1.61%) | $3.79 | $3.57 | 853.77 K | $257.01 M |
05/12/2025 | $3.75 | $3.73 (-0.53%) | $3.83 | $3.61 | 433.13 K | $261.22 M |
05/09/2025 | $3.72 | $3.70 (-0.54%) | $3.89 | $3.64 | 520.61 K | $258.78 M |
05/08/2025 | $3.61 | $3.72 (3.05%) | $3.87 | $3.58 | 587.04 K | $260.18 M |
05/07/2025 | $3.75 | $3.61 (-3.73%) | $3.84 | $3.53 | 1.16 M | $252.48 M |
05/06/2025 | $4.04 | $3.76 (-6.93%) | $4.07 | $3.74 | 1.21 M | $262.97 M |
05/05/2025 | $4.16 | $4.12 (-0.96%) | $4.20 | $3.97 | 1.17 M | $288.15 M |
05/02/2025 | $3.99 | $4.00 (0.25%) | $4.04 | $3.86 | 714.30 K | $279.76 M |
05/01/2025 | $3.76 | $3.96 (5.32%) | $4.05 | $3.61 | 888.70 K | $276.96 M |
04/30/2025 | $3.81 | $3.76 (-1.31%) | $3.87 | $3.69 | 457.92 K | $262.97 M |
04/29/2025 | $3.74 | $3.86 (3.21%) | $3.87 | $3.58 | 808.58 K | $269.97 M |
04/28/2025 | $3.84 | $3.76 (-2.08%) | $3.92 | $3.64 | 843.54 K | $262.97 M |
04/25/2025 | $3.92 | $3.85 (-1.79%) | $3.97 | $3.80 | 686.10 K | $269.27 M |
04/24/2025 | $4.01 | $3.96 (-1.25%) | $4.27 | $3.78 | 2.92 M | $276.96 M |
04/23/2025 | $3.87 | $3.97 (2.58%) | $4.29 | $3.81 | 16.93 M | $277.66 M |
04/22/2025 | $3.15 | $3.11 (-1.27%) | $3.32 | $3.03 | 655.30 K | $217.51 M |
04/21/2025 | $2.76 | $3.14 (13.77%) | $3.50 | $2.75 | 2.28 M | $219.61 M |
04/17/2025 | $2.64 | $2.75 (4.17%) | $2.80 | $2.63 | 907.23 K | $192.34 M |
04/16/2025 | $2.57 | $2.64 (2.72%) | $2.65 | $2.39 | 683.20 K | $184.64 M |
04/15/2025 | $2.56 | $2.62 (2.34%) | $2.66 | $2.54 | 309.29 K | $183.24 M |
04/14/2025 | $2.55 | $2.57 (0.78%) | $2.61 | $2.38 | 426.26 K | $179.75 M |
04/11/2025 | $2.50 | $2.47 (-1.2%) | $2.56 | $2.43 | 316.30 K | $172.75 M |
04/10/2025 | $2.66 | $2.47 (-7.14%) | $2.76 | $2.42 | 385.80 K | $172.75 M |
04/09/2025 | $2.56 | $2.70 (5.47%) | $2.76 | $2.40 | 1.06 M | $188.84 M |
04/08/2025 | $2.78 | $2.56 (-7.91%) | $2.89 | $2.51 | 645.64 K | $179.05 M |
04/07/2025 | $2.41 | $2.64 (9.54%) | $2.67 | $2.22 | 845.72 K | $184.64 M |
04/04/2025 | $2.86 | $2.53 (-11.54%) | $2.88 | $2.45 | 636.15 K | $176.95 M |
04/03/2025 | $2.91 | $2.74 (-5.84%) | $2.97 | $2.71 | 775.71 K | $191.64 M |
04/02/2025 | $2.87 | $3.02 (5.23%) | $3.07 | $2.79 | 549.02 K | $211.22 M |