Rezolute, Inc. - Common Stock (NV) (RZLT)
2.7400
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 4th, 4:54 AM EDT
Historical Prices For Rezolute, Inc. - Common Stock (NV) (RZLT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 2.91 | 2.97 | 2.71 | 2.74 | 775,708 | 2.74 |
| 4/02/2025 | 2.87 | 3.06 | 2.79 | 3.02 | 549,020 | 3.02 |
| 4/01/2025 | 2.92 | 2.97 | 2.77 | 2.92 | 863,155 | 2.92 |
| 3/31/2025 | 2.93 | 2.98 | 2.73 | 2.90 | 1,442,636 | 2.90 |
| 3/28/2025 | 2.98 | 3.02 | 2.89 | 2.93 | 714,638 | 2.93 |
| 3/27/2025 | 2.71 | 2.95 | 2.71 | 2.92 | 1,305,038 | 2.92 |
| 3/26/2025 | 2.90 | 2.92 | 2.69 | 2.73 | 873,578 | 2.73 |
| 3/25/2025 | 3.02 | 3.14 | 2.76 | 2.89 | 1,106,409 | 2.89 |
| 3/24/2025 | 3.09 | 3.30 | 2.96 | 3.03 | 647,602 | 3.03 |
| 3/21/2025 | 3.05 | 3.14 | 3.00 | 3.05 | 519,252 | 3.05 |
| 3/20/2025 | 3.28 | 3.35 | 3.05 | 3.09 | 777,310 | 3.09 |
| 3/19/2025 | 3.40 | 3.53 | 3.31 | 3.33 | 632,111 | 3.33 |
| 3/18/2025 | 3.50 | 3.56 | 3.25 | 3.37 | 1,698,458 | 3.37 |
| 3/17/2025 | 3.59 | 3.60 | 3.48 | 3.50 | 1,056,176 | 3.50 |
| 3/14/2025 | 3.76 | 3.81 | 3.53 | 3.60 | 456,593 | 3.60 |
| 3/13/2025 | 3.76 | 3.77 | 3.60 | 3.74 | 243,845 | 3.74 |
| 3/12/2025 | 3.59 | 3.81 | 3.59 | 3.76 | 427,927 | 3.76 |
| 3/11/2025 | 3.60 | 3.61 | 3.41 | 3.56 | 612,324 | 3.56 |
| 3/10/2025 | 3.79 | 3.79 | 3.55 | 3.60 | 400,047 | 3.60 |
| 3/07/2025 | 3.77 | 3.88 | 3.68 | 3.85 | 309,222 | 3.85 |
| 3/06/2025 | 3.94 | 4.01 | 3.83 | 3.87 | 385,903 | 3.87 |
| 3/05/2025 | 4.04 | 4.12 | 3.92 | 3.98 | 244,349 | 3.98 |
| 3/04/2025 | 4.14 | 4.15 | 3.87 | 4.02 | 536,949 | 4.02 |
| 3/03/2025 | 4.45 | 4.51 | 4.05 | 4.14 | 361,977 | 4.14 |
| 2/28/2025 | 4.19 | 4.47 | 4.19 | 4.43 | 247,027 | 4.43 |
| 2/27/2025 | 4.45 | 4.53 | 4.21 | 4.24 | 309,268 | 4.24 |
| 2/26/2025 | 4.20 | 4.48 | 4.10 | 4.46 | 421,486 | 4.46 |
| 2/25/2025 | 4.29 | 4.33 | 4.10 | 4.18 | 338,358 | 4.18 |
| 2/24/2025 | 4.54 | 4.56 | 4.22 | 4.33 | 406,901 | 4.33 |
| 2/21/2025 | 4.79 | 4.79 | 4.48 | 4.53 | 357,983 | 4.53 |
| 2/20/2025 | 4.75 | 4.75 | 4.51 | 4.63 | 337,775 | 4.63 |
| 2/19/2025 | 4.77 | 4.77 | 4.50 | 4.55 | 333,405 | 4.55 |
| 2/18/2025 | 4.68 | 4.80 | 4.57 | 4.77 | 437,413 | 4.77 |
| 2/14/2025 | 4.80 | 4.80 | 4.61 | 4.61 | 357,547 | 4.61 |
| 2/13/2025 | 5.28 | 5.28 | 4.78 | 4.81 | 378,089 | 4.81 |
| 2/12/2025 | 4.73 | 5.04 | 4.65 | 4.86 | 332,859 | 4.86 |
| 2/11/2025 | 4.83 | 4.88 | 4.65 | 4.78 | 286,555 | 4.78 |
| 2/10/2025 | 4.95 | 5.00 | 4.77 | 4.84 | 327,357 | 4.84 |
| 2/07/2025 | 5.08 | 5.13 | 4.83 | 4.91 | 366,467 | 4.91 |
| 2/06/2025 | 5.59 | 5.59 | 5.03 | 5.10 | 564,313 | 5.10 |
| 2/05/2025 | 5.45 | 5.72 | 5.40 | 5.57 | 597,925 | 5.57 |
| 2/04/2025 | 5.13 | 5.54 | 4.77 | 5.50 | 813,177 | 5.50 |
| 2/03/2025 | 5.14 | 5.32 | 4.96 | 5.24 | 315,661 | 5.24 |
| 1/31/2025 | 5.21 | 5.42 | 5.17 | 5.25 | 245,705 | 5.25 |
| 1/30/2025 | 5.10 | 5.23 | 4.93 | 5.21 | 333,061 | 5.21 |
| 1/29/2025 | 4.58 | 5.10 | 4.56 | 5.06 | 366,395 | 5.06 |
| 1/28/2025 | 4.54 | 4.62 | 4.40 | 4.60 | 754,177 | 4.60 |
| 1/27/2025 | 4.75 | 4.91 | 4.55 | 4.55 | 624,618 | 4.55 |
| 1/24/2025 | 5.04 | 5.04 | 4.80 | 4.81 | 250,251 | 4.81 |
| 1/23/2025 | 4.78 | 5.08 | 4.57 | 4.99 | 4,356,669 | 4.99 |
| 1/22/2025 | 4.93 | 5.07 | 4.79 | 4.81 | 608,564 | 4.81 |
| 1/21/2025 | 4.90 | 4.95 | 4.73 | 4.92 | 216,465 | 4.92 |
| 1/17/2025 | 4.82 | 4.93 | 4.71 | 4.87 | 242,849 | 4.87 |
| 1/16/2025 | 4.66 | 4.87 | 4.47 | 4.76 | 315,524 | 4.76 |
| 1/15/2025 | 4.70 | 4.94 | 4.56 | 4.65 | 192,557 | 4.65 |
| 1/14/2025 | 4.83 | 4.98 | 4.69 | 4.72 | 411,998 | 4.72 |
| 1/13/2025 | 4.81 | 4.89 | 4.55 | 4.75 | 435,938 | 4.75 |
| 1/10/2025 | 5.14 | 5.16 | 4.75 | 4.90 | 476,976 | 4.90 |
| 1/08/2025 | 5.43 | 5.43 | 5.00 | 5.21 | 258,938 | 5.21 |
| 1/07/2025 | 5.27 | 5.52 | 5.25 | 5.43 | 585,438 | 5.43 |
| 1/06/2025 | 5.29 | 5.43 | 5.00 | 5.21 | 425,412 | 5.21 |