Rezolute Inc.

2.92
0.02 (0.69%)
At close: Apr 01, 2025, 3:09 PM

Rezolute Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 2.93 2.98 2.73 2.90 -0.03 -1.02% 1,442,136
Mar 28, 2025 2.98 3.02 2.89 2.93 0.01 0.34% 714,638
Mar 27, 2025 2.71 2.95 2.71 2.92 0.19 6.96% 1,305,038
Mar 26, 2025 2.90 2.92 2.69 2.73 -0.16 -5.54% 873,600
Mar 25, 2025 3.02 3.14 2.76 2.89 -0.14 -4.62% 1,106,421
Mar 24, 2025 3.09 3.30 2.96 3.03 -0.02 -0.66% 647,602
Mar 21, 2025 3.05 3.14 3.00 3.05 -0.04 -1.29% 519,300
Mar 20, 2025 3.28 3.35 3.05 3.09 -0.24 -7.21% 777,310
Mar 19, 2025 3.40 3.53 3.31 3.33 -0.04 -1.19% 632,111
Mar 18, 2025 3.50 3.56 3.25 3.37 -0.13 -3.71% 1,698,500
Mar 17, 2025 3.59 3.60 3.48 3.50 -0.10 -2.78% 1,056,200
Mar 14, 2025 3.76 3.81 3.53 3.60 -0.14 -3.74% 456,593
Mar 13, 2025 3.76 3.77 3.61 3.74 -0.02 -0.53% 243,845
Mar 12, 2025 3.59 3.81 3.59 3.76 0.20 5.62% 427,927
Mar 11, 2025 3.60 3.61 3.41 3.56 -0.04 -1.11% 612,324
Mar 10, 2025 3.79 3.79 3.55 3.60 -0.25 -6.49% 400,047
Mar 7, 2025 3.77 3.88 3.68 3.85 -0.02 -0.52% 309,222
Mar 6, 2025 3.94 4.01 3.83 3.87 -0.11 -2.76% 385,906
Mar 5, 2025 4.04 4.12 3.92 3.98 -0.04 -1.00% 258,431
Mar 4, 2025 4.14 4.15 3.87 4.02 -0.12 -2.90% 536,950
Mar 3, 2025 4.45 4.51 4.05 4.14 -0.29 -6.55% 387,900
Feb 28, 2025 4.19 4.47 4.19 4.43 0.19 4.48% 247,027
Feb 27, 2025 4.45 4.53 4.22 4.24 -0.22 -4.93% 309,300
Feb 26, 2025 4.20 4.48 4.10 4.46 0.28 6.70% 421,591
Feb 25, 2025 4.29 4.34 4.10 4.18 -0.15 -3.46% 338,418
Feb 24, 2025 4.54 4.56 4.22 4.33 -0.20 -4.42% 406,920
Feb 21, 2025 4.79 4.79 4.48 4.53 -0.10 -2.16% 358,000
Feb 20, 2025 4.75 4.75 4.51 4.63 0.08 1.76% 337,800
Feb 19, 2025 4.77 4.77 4.50 4.55 -0.22 -4.61% 333,405
Feb 18, 2025 4.68 4.80 4.57 4.77 0.16 3.47% 437,413
Feb 14, 2025 4.80 4.87 4.61 4.61 -0.20 -4.16% 357,547
Feb 13, 2025 5.28 5.28 4.78 4.81 -0.05 -1.03% 378,141
Feb 12, 2025 4.73 5.04 4.65 4.86 0.08 1.67% 332,900
Feb 11, 2025 4.83 4.88 4.65 4.78 -0.06 -1.24% 286,600
Feb 10, 2025 4.95 5.00 4.77 4.84 -0.07 -1.43% 327,769
Feb 7, 2025 5.08 5.13 4.83 4.91 -0.19 -3.73% 366,500
Feb 6, 2025 5.59 5.59 5.03 5.10 -0.47 -8.44% 564,340
Feb 5, 2025 5.45 5.72 5.40 5.57 0.07 1.27% 597,925
Feb 4, 2025 5.13 5.54 4.77 5.50 0.26 4.96% 813,200
Feb 3, 2025 5.14 5.32 4.96 5.24 -0.01 -0.19% 317,900
Jan 31, 2025 5.21 5.42 5.17 5.25 0.04 0.77% 245,705
Jan 30, 2025 5.10 5.23 4.93 5.21 0.15 2.96% 333,100
Jan 29, 2025 4.58 5.10 4.56 5.06 0.46 10.00% 366,900
Jan 28, 2025 4.54 4.62 4.40 4.60 0.05 1.10% 754,260
Jan 27, 2025 4.75 4.91 4.55 4.55 -0.26 -5.41% 624,878
Jan 24, 2025 5.04 5.04 4.80 4.81 -0.18 -3.61% 250,300
Jan 23, 2025 4.78 5.08 4.57 4.99 0.18 3.74% 4,356,828
Jan 22, 2025 4.93 5.07 4.79 4.81 -0.11 -2.24% 608,600
Jan 21, 2025 4.90 4.95 4.73 4.92 0.05 1.03% 216,562
Jan 17, 2025 4.82 4.93 4.71 4.87 0.11 2.31% 242,849