Rezolute, Inc. - Common Stock (NV) (RZLT)
6.5000
+0.0400 (0.62%)
NASDAQ · Last Trade: Aug 18th, 2:42 AM EDT
Historical Prices For Rezolute, Inc. - Common Stock (NV) (RZLT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/15/2025 | 6.51 | 6.51 | 6.29 | 6.50 | 512,683 | 6.50 |
| 8/14/2025 | 6.40 | 6.55 | 6.26 | 6.46 | 446,880 | 6.46 |
| 8/13/2025 | 6.24 | 6.61 | 6.20 | 6.47 | 769,309 | 6.47 |
| 8/12/2025 | 5.95 | 6.30 | 5.95 | 6.20 | 576,007 | 6.20 |
| 8/11/2025 | 5.90 | 6.01 | 5.82 | 5.94 | 562,723 | 5.94 |
| 8/08/2025 | 5.58 | 5.85 | 5.54 | 5.81 | 420,647 | 5.81 |
| 8/07/2025 | 5.71 | 5.75 | 5.52 | 5.57 | 410,406 | 5.57 |
| 8/06/2025 | 5.85 | 5.85 | 5.55 | 5.69 | 586,329 | 5.69 |
| 8/05/2025 | 5.91 | 5.97 | 5.77 | 5.86 | 732,390 | 5.86 |
| 8/04/2025 | 5.91 | 6.09 | 5.75 | 5.90 | 538,404 | 5.90 |
| 8/01/2025 | 5.80 | 6.01 | 5.71 | 5.87 | 909,370 | 5.87 |
| 7/31/2025 | 5.95 | 6.20 | 5.92 | 5.95 | 516,690 | 5.95 |
| 7/30/2025 | 6.22 | 6.30 | 5.96 | 6.01 | 485,830 | 6.01 |
| 7/29/2025 | 6.44 | 6.44 | 6.08 | 6.16 | 552,857 | 6.16 |
| 7/28/2025 | 6.34 | 6.64 | 6.32 | 6.38 | 711,985 | 6.38 |
| 7/25/2025 | 5.89 | 6.38 | 5.81 | 6.30 | 1,366,783 | 6.30 |
| 7/24/2025 | 5.88 | 6.21 | 5.80 | 5.87 | 4,577,886 | 5.87 |
| 7/23/2025 | 5.43 | 5.88 | 5.43 | 5.88 | 1,564,422 | 5.88 |
| 7/22/2025 | 5.37 | 5.45 | 5.22 | 5.37 | 462,180 | 5.37 |
| 7/21/2025 | 5.40 | 5.60 | 5.33 | 5.38 | 511,491 | 5.38 |
| 7/18/2025 | 5.57 | 5.70 | 5.37 | 5.39 | 664,151 | 5.39 |
| 7/17/2025 | 5.35 | 5.62 | 5.33 | 5.54 | 920,202 | 5.54 |
| 7/16/2025 | 5.10 | 5.40 | 5.10 | 5.35 | 708,234 | 5.35 |
| 7/15/2025 | 5.32 | 5.38 | 5.07 | 5.11 | 720,651 | 5.11 |
| 7/14/2025 | 5.22 | 5.44 | 5.15 | 5.32 | 892,857 | 5.32 |
| 7/11/2025 | 5.19 | 5.29 | 5.12 | 5.26 | 358,489 | 5.26 |
| 7/10/2025 | 5.26 | 5.39 | 5.05 | 5.25 | 748,404 | 5.25 |
| 7/09/2025 | 5.04 | 5.37 | 4.99 | 5.28 | 1,142,348 | 5.28 |
| 7/08/2025 | 5.01 | 5.04 | 4.83 | 4.97 | 1,289,858 | 4.97 |
| 7/07/2025 | 4.80 | 5.06 | 4.78 | 4.98 | 2,048,101 | 4.98 |
| 7/03/2025 | 4.88 | 4.91 | 4.60 | 4.82 | 613,041 | 4.82 |
| 7/02/2025 | 4.42 | 4.89 | 4.39 | 4.86 | 1,072,097 | 4.86 |
| 7/01/2025 | 4.46 | 4.48 | 4.14 | 4.42 | 1,242,970 | 4.42 |
| 6/30/2025 | 4.40 | 4.71 | 4.28 | 4.46 | 2,230,488 | 4.46 |
| 6/27/2025 | 4.31 | 4.43 | 4.12 | 4.35 | 10,257,452 | 4.35 |
| 6/26/2025 | 4.44 | 4.44 | 4.29 | 4.31 | 803,768 | 4.31 |
| 6/25/2025 | 4.27 | 4.42 | 4.17 | 4.33 | 795,248 | 4.33 |
| 6/24/2025 | 4.14 | 4.31 | 3.97 | 4.24 | 798,595 | 4.24 |
| 6/23/2025 | 4.09 | 4.17 | 3.98 | 4.03 | 654,916 | 4.03 |
| 6/20/2025 | 4.07 | 4.15 | 4.01 | 4.11 | 2,236,967 | 4.11 |
| 6/18/2025 | 4.11 | 4.34 | 4.03 | 4.07 | 472,354 | 4.07 |
| 6/17/2025 | 4.32 | 4.34 | 4.11 | 4.13 | 565,250 | 4.13 |
| 6/16/2025 | 4.22 | 4.38 | 4.10 | 4.35 | 421,387 | 4.35 |
| 6/13/2025 | 4.33 | 4.39 | 4.20 | 4.20 | 345,033 | 4.20 |
| 6/12/2025 | 4.30 | 4.46 | 4.19 | 4.40 | 490,968 | 4.40 |
| 6/11/2025 | 4.43 | 4.56 | 4.32 | 4.35 | 1,083,173 | 4.35 |
| 6/10/2025 | 4.32 | 4.51 | 4.30 | 4.39 | 864,418 | 4.39 |
| 6/09/2025 | 4.43 | 4.50 | 4.27 | 4.31 | 644,527 | 4.31 |
| 6/06/2025 | 4.39 | 4.63 | 4.38 | 4.43 | 886,580 | 4.43 |
| 6/05/2025 | 4.25 | 4.35 | 4.15 | 4.31 | 549,986 | 4.31 |
| 6/04/2025 | 4.45 | 4.50 | 4.21 | 4.25 | 650,640 | 4.25 |
| 6/03/2025 | 4.25 | 4.54 | 4.16 | 4.42 | 860,077 | 4.42 |
| 6/02/2025 | 4.15 | 4.36 | 4.05 | 4.22 | 1,338,741 | 4.22 |
| 5/30/2025 | 4.15 | 4.17 | 3.91 | 4.12 | 767,289 | 4.12 |
| 5/29/2025 | 4.08 | 4.21 | 3.92 | 4.16 | 898,839 | 4.16 |
| 5/28/2025 | 3.83 | 4.07 | 3.80 | 3.95 | 805,839 | 3.95 |
| 5/27/2025 | 3.93 | 4.07 | 3.76 | 3.83 | 1,170,010 | 3.83 |
| 5/23/2025 | 3.82 | 4.00 | 3.81 | 3.89 | 431,975 | 3.89 |
| 5/22/2025 | 3.99 | 4.12 | 3.88 | 3.90 | 833,447 | 3.90 |
| 5/21/2025 | 3.88 | 4.33 | 3.84 | 4.01 | 2,237,257 | 4.01 |
| 5/20/2025 | 3.80 | 3.96 | 3.67 | 3.95 | 706,349 | 3.95 |
| 5/19/2025 | 3.53 | 3.84 | 3.53 | 3.80 | 866,498 | 3.80 |