Rezolute, Inc. - Common Stock (NV) (RZLT)
4.0700
-0.0600 (-1.45%)
NASDAQ · Last Trade: Jun 19th, 9:39 AM EDT
Historical Prices For Rezolute, Inc. - Common Stock (NV) (RZLT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 5/16/2025 | 3.61 | 3.76 | 3.54 | 3.57 | 1,113,825 | 3.57 |
| 5/15/2025 | 3.50 | 3.57 | 3.32 | 3.56 | 714,727 | 3.56 |
| 5/14/2025 | 3.49 | 3.68 | 3.40 | 3.49 | 792,856 | 3.49 |
| 5/13/2025 | 3.73 | 3.79 | 3.57 | 3.67 | 853,767 | 3.67 |
| 5/12/2025 | 3.75 | 3.83 | 3.61 | 3.73 | 433,114 | 3.73 |
| 5/09/2025 | 3.72 | 3.89 | 3.63 | 3.70 | 520,609 | 3.70 |
| 5/08/2025 | 3.61 | 3.87 | 3.58 | 3.72 | 587,037 | 3.72 |
| 5/07/2025 | 3.75 | 3.84 | 3.53 | 3.61 | 1,164,828 | 3.61 |
| 5/06/2025 | 4.04 | 4.07 | 3.74 | 3.76 | 1,208,218 | 3.76 |
| 5/05/2025 | 4.16 | 4.20 | 3.97 | 4.12 | 1,166,194 | 4.12 |
| 5/02/2025 | 3.99 | 4.04 | 3.86 | 4.00 | 714,276 | 4.00 |
| 5/01/2025 | 3.76 | 4.05 | 3.61 | 3.96 | 888,695 | 3.96 |
| 4/30/2025 | 3.81 | 3.87 | 3.69 | 3.76 | 457,917 | 3.76 |
| 4/29/2025 | 3.74 | 3.87 | 3.58 | 3.86 | 808,578 | 3.86 |
| 4/28/2025 | 3.84 | 3.92 | 3.64 | 3.76 | 843,543 | 3.76 |
| 4/25/2025 | 3.92 | 3.96 | 3.80 | 3.85 | 686,098 | 3.85 |
| 4/24/2025 | 4.01 | 4.27 | 3.78 | 3.96 | 2,918,710 | 3.96 |
| 4/23/2025 | 3.87 | 4.29 | 3.81 | 3.97 | 16,926,309 | 3.97 |
| 4/22/2025 | 3.15 | 3.31 | 3.03 | 3.11 | 655,280 | 3.11 |
| 4/21/2025 | 2.76 | 3.50 | 2.75 | 3.14 | 2,275,848 | 3.14 |
| 4/17/2025 | 2.64 | 2.80 | 2.63 | 2.75 | 907,230 | 2.75 |
| 4/16/2025 | 2.57 | 2.65 | 2.39 | 2.64 | 683,187 | 2.64 |
| 4/15/2025 | 2.56 | 2.66 | 2.54 | 2.62 | 309,288 | 2.62 |
| 4/14/2025 | 2.55 | 2.60 | 2.38 | 2.57 | 426,248 | 2.57 |
| 4/11/2025 | 2.50 | 2.56 | 2.43 | 2.47 | 316,270 | 2.47 |
| 4/10/2025 | 2.66 | 2.75 | 2.42 | 2.47 | 385,774 | 2.47 |
| 4/09/2025 | 2.56 | 2.76 | 2.40 | 2.70 | 1,055,817 | 2.70 |
| 4/08/2025 | 2.78 | 2.89 | 2.51 | 2.56 | 645,641 | 2.56 |
| 4/07/2025 | 2.41 | 2.67 | 2.21 | 2.64 | 845,114 | 2.64 |
| 4/04/2025 | 2.86 | 2.88 | 2.45 | 2.53 | 636,148 | 2.53 |
| 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 |