2m 2m 2m 2m 2m 2m 2m
REZOLUTE (RZLT)
NASDAQ
$4.01-$0.07 (-1.60%)
Price as of Oct 02, 2026 5:01 PM EDT- $391.9MMarket Cap
- -55.71%1-Year Change
- BiotechnologyIndustry
REZOLUTE (RZLT)
$4.01-$0.07 (-1.60%)
- 1 Month-9.56%Low Price$3.84High Price$4.58
- 3 Months-17.78%Low Price$3.84High Price$5.31
- 1 Year-55.71%Low Price$1.40High Price$10.94
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/01/2026 | 4.14 | 4.18 | 4.04 | 4.07 | -1.69% | 981,719 |
09/30/2026 | 4.19 | 4.35 | 4.14 | 4.14 | +1.22% | 1,702,788 |
09/29/2026 | 4.55 | 4.57 | 4.07 | 4.09 | -2.15% | 1,518,965 |
09/28/2026 | 3.85 | 4.20 | 3.76 | 4.18 | +7.18% | 1,587,555 |
09/25/2026 | 3.99 | 4.05 | 3.87 | 3.90 | -1.02% | 2,046,748 |
09/24/2026 | 4.03 | 4.09 | 3.84 | 3.94 | -1.50% | 3,868,970 |
09/24/2026 |
-$0.20 Earnings | |||||
09/23/2026 | 4.05 | 4.13 | 3.98 | 4.00 | -0.99% | 1,683,275 |
09/22/2026 | 3.96 | 4.09 | 3.96 | 4.04 | +3.32% | 913,045 |
09/21/2026 | 3.84 | 3.93 | 3.73 | 3.91 | +1.82% | 1,082,718 |
09/18/2026 | 3.95 | 3.95 | 3.67 | 3.84 | -2.78% | 2,517,599 |
09/17/2026 | 4.09 | 4.14 | 3.89 | 3.95 | -0.75% | 1,836,945 |
09/16/2026 | 4.20 | 4.23 | 3.88 | 3.98 | -4.10% | 2,047,200 |
09/15/2026 | 4.28 | 4.28 | 4.11 | 4.15 | -2.35% | 752,979 |
09/14/2026 | 4.18 | 4.28 | 4.09 | 4.25 | +0.71% | 828,033 |
09/11/2026 | 4.23 | 4.36 | 4.08 | 4.22 | +1.20% | 1,352,742 |
09/10/2026 | 4.03 | 4.35 | 3.97 | 4.17 | +2.71% | 2,224,441 |
09/09/2026 | 4.55 | 4.55 | 4.02 | 4.06 | -7.73% | 2,073,825 |
09/08/2026 | 4.51 | 4.53 | 4.37 | 4.40 | -3.93% | 866,434 |
09/04/2026 | 4.49 | 4.62 | 4.44 | 4.58 | +0.88% | 716,948 |
09/03/2026 | 4.59 | 4.62 | 4.47 | 4.54 | -0.44% | 771,933 |
09/02/2026 | 4.50 | 4.61 | 4.43 | 4.56 | +1.33% | 857,320 |
09/01/2026 | 4.64 | 4.71 | 4.43 | 4.50 | -4.05% | 1,020,596 |
08/31/2026 | 4.65 | 4.74 | 4.60 | 4.69 | +1.52% | 748,647 |
08/28/2026 | 4.95 | 4.95 | 4.58 | 4.62 | -7.23% | 1,084,885 |
08/27/2026 | 5.07 | 5.08 | 4.94 | 4.98 | -1.19% | 784,234 |
08/26/2026 | 5.01 | 5.10 | 4.88 | 5.04 | +0.60% | 1,368,016 |
08/25/2026 | 4.94 | 5.22 | 4.94 | 5.01 | 0.00% | 1,798,771 |
08/24/2026 | 5.03 | 5.13 | 4.70 | 5.01 | -1.57% | 1,297,415 |
08/21/2026 | 4.68 | 5.64 | 4.65 | 5.09 | +9.23% | 6,500,573 |
08/20/2026 | 4.68 | 4.71 | 4.60 | 4.66 | -1.27% | 971,464 |
08/19/2026 | 4.77 | 4.87 | 4.65 | 4.72 | +1.29% | 1,216,854 |
08/18/2026 | 4.62 | 4.72 | 4.58 | 4.66 | -0.43% | 912,778 |
08/17/2026 | 4.58 | 4.70 | 4.56 | 4.68 | +1.74% | 535,242 |
08/14/2026 | 4.59 | 4.75 | 4.44 | 4.60 | 0.00% | 657,137 |
08/13/2026 | 4.74 | 4.89 | 4.58 | 4.60 | -2.13% | 800,613 |
08/12/2026 | 4.65 | 4.81 | 4.62 | 4.70 | +1.73% | 2,391,287 |
08/11/2026 | 4.68 | 4.73 | 4.61 | 4.62 | -1.28% | 641,977 |
08/10/2026 | 4.68 | 4.76 | 4.60 | 4.68 | -0.21% | 756,463 |
08/07/2026 | 4.76 | 4.84 | 4.55 | 4.69 | -0.21% | 986,260 |
08/06/2026 | 4.72 | 4.93 | 4.65 | 4.70 | +0.43% | 924,974 |
08/05/2026 | 5.03 | 5.04 | 4.66 | 4.68 | -5.84% | 1,374,275 |
08/04/2026 | 4.96 | 5.25 | 4.95 | 4.97 | +1.22% | 2,541,360 |
08/03/2026 | 4.54 | 4.95 | 4.51 | 4.91 | +4.03% | 1,428,173 |
07/31/2026 | 4.91 | 4.91 | 4.55 | 4.72 | -3.28% | 776,974 |
07/30/2026 | 4.72 | 4.94 | 4.66 | 4.88 | +3.83% | 805,805 |
07/29/2026 | 4.93 | 4.99 | 4.68 | 4.70 | -4.47% | 802,434 |
07/28/2026 | 4.92 | 5.03 | 4.81 | 4.92 | -0.40% | 980,119 |
07/27/2026 | 4.95 | 5.13 | 4.81 | 4.94 | -1.00% | 1,245,382 |
07/24/2026 | 5.31 | 5.31 | 4.90 | 4.99 | -6.03% | 1,146,890 |
07/23/2026 | 4.94 | 5.40 | 4.91 | 5.31 | +6.20% | 2,163,872 |
07/22/2026 | 5.03 | 5.11 | 4.90 | 5.00 | -1.77% | 854,105 |
07/21/2026 | 4.53 | 5.09 | 4.50 | 5.09 | +14.38% | 1,416,019 |
07/20/2026 | 4.60 | 4.71 | 4.40 | 4.45 | -3.47% | 1,276,126 |
07/17/2026 | 4.25 | 4.65 | 4.14 | 4.61 | +5.49% | 1,084,749 |
07/16/2026 | 4.72 | 4.72 | 4.31 | 4.37 | -7.81% | 1,072,541 |
07/15/2026 | 4.83 | 4.83 | 4.68 | 4.74 | -1.86% | 755,410 |
07/14/2026 | 4.78 | 4.90 | 4.62 | 4.83 | +1.90% | 1,758,082 |
07/13/2026 | 4.74 | 4.82 | 4.58 | 4.74 | -0.21% | 2,446,496 |
07/10/2026 | 5.03 | 5.10 | 4.75 | 4.75 | -7.41% | 2,211,294 |
07/09/2026 | 4.97 | 5.22 | 4.87 | 5.13 | +3.43% | 1,407,490 |
07/08/2026 | 4.90 | 5.04 | 4.80 | 4.96 | -0.20% | 1,831,457 |
07/07/2026 | 4.94 | 5.09 | 4.71 | 4.97 | +0.81% | 1,545,383 |
07/06/2026 | 4.89 | 5.04 | 4.86 | 4.93 | +0.41% | 1,629,307 |
07/02/2026 | 4.99 | 5.06 | 4.84 | 4.91 | -0.81% | 2,794,829 |
07/01/2026 | 5.19 | 5.42 | 4.86 | 4.95 | -4.81% | 2,428,130 |
06/30/2026 | 5.12 | 5.31 | 4.98 | 5.20 | +1.96% | 3,368,014 |
06/29/2026 | 5.01 | 5.19 | 4.91 | 5.10 | +1.19% | 1,753,798 |
06/26/2026 | 5.00 | 5.17 | 4.86 | 5.04 | +0.20% | 6,577,310 |
06/25/2026 | 5.04 | 5.15 | 4.90 | 5.03 | 0.00% | 1,262,200 |
06/24/2026 | 4.90 | 5.25 | 4.90 | 5.03 | +2.86% | 2,689,820 |
06/23/2026 | 5.04 | 5.26 | 4.87 | 4.89 | -5.05% | 1,652,565 |
06/22/2026 | 5.10 | 5.25 | 5.04 | 5.15 | +2.59% | 3,111,906 |
06/18/2026 | 4.84 | 5.16 | 4.84 | 5.02 | +4.80% | 2,812,693 |
06/17/2026 | 4.63 | 4.94 | 4.58 | 4.79 | +4.81% | 3,081,730 |
06/16/2026 | 4.35 | 4.81 | 4.22 | 4.57 | +5.54% | 2,089,110 |
06/15/2026 | 4.26 | 4.52 | 4.26 | 4.33 | +8.25% | 2,398,386 |
06/12/2026 | 3.86 | 4.23 | 3.86 | 4.00 | +3.63% | 1,312,012 |
06/11/2026 | 3.79 | 4.00 | 3.71 | 3.86 | +1.31% | 1,151,124 |
06/10/2026 | 3.90 | 4.02 | 3.73 | 3.81 | -2.31% | 1,229,253 |
06/09/2026 | 4.08 | 4.13 | 3.71 | 3.90 | -4.41% | 2,371,625 |
06/08/2026 | 4.25 | 4.37 | 4.06 | 4.08 | -4.00% | 2,261,460 |
06/05/2026 | 4.52 | 4.63 | 4.18 | 4.25 | -5.76% | 2,082,832 |
06/04/2026 | 4.53 | 4.71 | 4.24 | 4.51 | -1.53% | 2,210,527 |
06/03/2026 | 4.37 | 4.62 | 4.07 | 4.58 | +14.50% | 5,234,963 |
06/02/2026 | 3.72 | 4.27 | 3.58 | 4.00 | +10.80% | 6,754,204 |
06/01/2026 | 3.27 | 3.63 | 3.19 | 3.61 | +9.39% | 1,537,561 |
05/29/2026 | 3.27 | 3.46 | 3.22 | 3.30 | +0.92% | 1,503,674 |
05/28/2026 | 3.32 | 3.34 | 3.23 | 3.27 | -1.51% | 881,982 |
05/27/2026 | 3.31 | 3.38 | 3.23 | 3.32 | +0.61% | 1,081,437 |
05/26/2026 | 3.26 | 3.34 | 3.18 | 3.30 | +1.54% | 900,110 |
05/22/2026 | 3.34 | 3.43 | 3.24 | 3.25 | -2.69% | 814,434 |
05/21/2026 | 3.18 | 3.35 | 3.14 | 3.34 | +3.73% | 864,107 |
05/20/2026 | 3.10 | 3.27 | 3.08 | 3.22 | +3.87% | 896,507 |
05/19/2026 | 3.20 | 3.23 | 2.83 | 3.10 | -4.32% | 2,015,797 |
05/18/2026 | 3.35 | 3.44 | 3.22 | 3.24 | -2.99% | 1,488,604 |
05/15/2026 | 3.34 | 3.38 | 3.22 | 3.34 | -1.76% | 891,460 |
05/14/2026 | 3.40 | 3.56 | 3.36 | 3.40 | +2.10% | 1,072,946 |
05/13/2026 | 3.31 | 3.36 | 3.17 | 3.33 | +0.91% | 1,440,878 |
05/12/2026 | 3.16 | 3.34 | 3.13 | 3.30 | +4.10% | 1,341,591 |