Rezolute, Inc. - Common Stock (NV) (RZLT)
5.2500
+0.0400 (0.77%)
Rezolute Inc is a biopharmaceutical company focused on developing innovative therapies to address serious diseases and unmet medical needs, particularly in the fields of metabolic and ocular disorders
The company's research is aimed at advancing its proprietary drug candidates through clinical development to improve patient outcomes. By leveraging advanced scientific insights and novel technologies, Rezolute seeks to create impactful treatment options for conditions that currently have limited or no effective therapies, thereby contributing to the advancement of healthcare solutions.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 1/03/2025 | 5.20 | 5.35 | 5.06 | 5.24 | 504,560 | 5.24 |
| 1/02/2025 | 4.92 | 5.24 | 4.85 | 5.15 | 404,511 | 5.15 |
| 12/31/2024 | 4.89 | 0.00 | 4.90 | 4.90 | 0 | 4.90 |
| 12/30/2024 | 4.91 | 4.94 | 4.75 | 4.89 | 328,967 | 4.89 |
| 12/27/2024 | 5.01 | 5.09 | 4.78 | 4.96 | 292,199 | 4.96 |
| 12/26/2024 | 4.35 | 5.08 | 4.35 | 5.01 | 471,977 | 5.01 |
| 12/24/2024 | 4.68 | 4.68 | 4.34 | 4.41 | 95,148 | 4.41 |
| 12/23/2024 | 4.41 | 4.45 | 4.30 | 4.44 | 261,819 | 4.44 |
| 12/20/2024 | 4.20 | 4.45 | 4.15 | 4.39 | 357,180 | 4.39 |
| 12/19/2024 | 4.20 | 4.33 | 4.08 | 4.23 | 304,725 | 4.23 |
| 12/18/2024 | 4.38 | 4.64 | 4.07 | 4.08 | 306,062 | 4.08 |
| 12/17/2024 | 4.49 | 4.56 | 4.32 | 4.44 | 272,613 | 4.44 |
| 12/16/2024 | 4.59 | 4.72 | 4.47 | 4.49 | 370,012 | 4.49 |
| 12/13/2024 | 4.75 | 4.77 | 4.42 | 4.59 | 535,794 | 4.59 |
| 12/12/2024 | 5.00 | 5.00 | 4.47 | 4.64 | 512,050 | 4.64 |
| 12/11/2024 | 4.94 | 5.21 | 4.89 | 4.94 | 393,271 | 4.94 |
| 12/10/2024 | 5.23 | 5.29 | 4.90 | 4.95 | 568,272 | 4.95 |
| 12/09/2024 | 5.14 | 5.23 | 4.96 | 5.02 | 480,146 | 5.02 |
| 12/06/2024 | 5.27 | 5.47 | 5.13 | 5.18 | 383,641 | 5.18 |
| 12/05/2024 | 5.16 | 5.31 | 5.12 | 5.24 | 406,318 | 5.24 |
| 12/04/2024 | 5.41 | 5.45 | 5.02 | 5.16 | 345,981 | 5.16 |
| 12/03/2024 | 5.13 | 5.53 | 4.90 | 5.35 | 554,286 | 5.35 |
| 12/02/2024 | 5.12 | 5.43 | 5.00 | 5.10 | 522,857 | 5.10 |
| 11/29/2024 | 4.98 | 5.11 | 4.87 | 5.04 | 192,900 | 5.04 |
| 11/27/2024 | 4.81 | 5.05 | 4.70 | 4.99 | 404,709 | 4.99 |
| 11/26/2024 | 4.90 | 4.95 | 4.73 | 4.79 | 186,048 | 4.79 |
| 11/25/2024 | 4.97 | 4.98 | 4.85 | 4.86 | 274,801 | 4.86 |
| 11/22/2024 | 4.78 | 4.99 | 4.68 | 4.91 | 372,532 | 4.91 |
| 11/21/2024 | 5.00 | 5.14 | 4.82 | 4.86 | 283,001 | 4.86 |
| 11/20/2024 | 4.99 | 5.13 | 4.85 | 5.01 | 294,024 | 5.01 |
| 11/19/2024 | 4.78 | 5.06 | 4.66 | 4.95 | 480,997 | 4.95 |
| 11/18/2024 | 5.36 | 5.48 | 4.79 | 4.87 | 442,326 | 4.87 |
| 11/15/2024 | 5.61 | 5.74 | 5.18 | 5.29 | 441,407 | 5.29 |
| 11/14/2024 | 5.61 | 5.76 | 5.35 | 5.60 | 441,493 | 5.60 |
| 11/13/2024 | 5.80 | 6.05 | 5.63 | 5.64 | 273,736 | 5.64 |
| 11/12/2024 | 5.95 | 6.05 | 5.68 | 5.82 | 351,799 | 5.82 |
| 11/11/2024 | 5.56 | 6.19 | 5.56 | 5.96 | 644,935 | 5.96 |
| 11/08/2024 | 5.84 | 5.92 | 5.51 | 5.58 | 561,732 | 5.58 |
| 11/07/2024 | 5.75 | 6.03 | 5.66 | 5.72 | 234,875 | 5.72 |
| 11/06/2024 | 5.47 | 5.85 | 5.40 | 5.81 | 352,374 | 5.81 |
| 11/05/2024 | 5.65 | 5.65 | 5.39 | 5.44 | 306,766 | 5.44 |
| 11/04/2024 | 5.40 | 5.65 | 5.32 | 5.44 | 551,792 | 5.44 |