Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ReShape Lifesciences, Inc. - Common Stock (NQ: RSLS )

4.380 -0.090 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 4.380 4.690 4.275 4.380 41,468 +0.03(+0.63%)
Dec 19, 2024 4.500 4.730 4.352 4.352 20,199 -0.15(-3.28%)
Dec 18, 2024 4.590 4.800 4.500 4.500 20,712 -0.09(-1.96%)
Dec 17, 2024 4.480 4.700 4.090 4.590 48,145 +0.11(+2.46%)
Dec 16, 2024 4.890 4.890 4.360 4.480 39,013 -0.24(-5.08%)
Dec 13, 2024 4.838 4.838 4.622 4.720 9,412 +0.04(+0.85%)
Dec 12, 2024 4.810 4.850 4.590 4.680 14,240 -0.15(-3.11%)
Dec 11, 2024 5.000 5.040 4.480 4.830 44,523 -0.21(-4.17%)
Dec 10, 2024 5.030 5.090 4.865 5.040 16,964 +0.05(+1.00%)
Dec 09, 2024 5.190 5.190 4.745 4.990 36,420 +0.02(+0.46%)
Dec 06, 2024 4.990 5.200 4.810 4.967 43,174 +0.03(+0.55%)
Dec 05, 2024 5.490 5.510 4.900 4.940 64,591 -0.55(-10.02%)
Dec 04, 2024 5.580 5.680 5.430 5.490 19,440 -0.09(-1.61%)
Dec 03, 2024 5.630 5.630 5.260 5.580 19,004 +0.02(+0.36%)
Dec 02, 2024 5.830 5.830 5.510 5.560 52,885 -0.38(-6.40%)
Nov 29, 2024 5.740 5.940 5.621 5.940 24,564 +0.19(+3.30%)
Nov 27, 2024 5.730 5.760 5.490 5.750 30,523 +0.07(+1.23%)
Nov 26, 2024 5.730 5.730 5.530 5.680 4,013 -0.07(-1.22%)
Nov 25, 2024 5.550 5.820 5.460 5.750 25,454 +0.20(+3.60%)
Nov 22, 2024 5.670 5.882 5.340 5.550 30,581 -0.03(-0.54%)
Nov 21, 2024 5.180 5.800 4.980 5.580 103,466 +0.54(+10.71%)
Nov 20, 2024 5.090 5.320 5.000 5.040 36,515 -0.07(-1.37%)
Nov 19, 2024 5.130 5.265 5.050 5.110 21,132 -0.18(-3.40%)
Nov 18, 2024 5.060 5.420 4.950 5.290 67,837 +0.05(+0.95%)
Nov 15, 2024 4.900 5.388 4.900 5.240 44,561 +0.07(+1.35%)
Nov 14, 2024 5.300 5.751 4.910 5.170 116,228 -0.45(-8.01%)
Nov 13, 2024 5.220 5.890 5.220 5.620 90,761 +0.26(+4.85%)
Nov 12, 2024 5.550 5.700 5.350 5.360 123,184 -0.30(-5.30%)
Nov 11, 2024 5.920 6.000 4.880 5.660 1,318,558 +0.06(+1.07%)
Nov 08, 2024 5.320 5.780 5.320 5.600 35,560 +0.22(+4.09%)
Nov 07, 2024 5.810 5.820 5.240 5.380 96,113 -0.51(-8.66%)
Nov 06, 2024 5.870 6.000 5.710 5.890 43,334 -0.13(-2.16%)
Nov 05, 2024 5.670 6.200 5.670 6.020 62,237 -0.03(-0.50%)
Nov 04, 2024 5.820 6.903 5.610 6.050 181,083 +0.17(+2.89%)
Nov 01, 2024 5.510 5.989 5.400 5.880 138,215 +0.23(+4.07%)
Oct 31, 2024 5.260 5.850 5.124 5.650 61,450 +0.20(+3.67%)
Oct 30, 2024 5.520 5.820 5.260 5.450 65,388 -0.48(-8.09%)
Oct 29, 2024 5.420 6.400 5.420 5.930 372,417 +0.19(+3.31%)
Oct 28, 2024 5.220 5.740 5.220 5.740 95,080 +0.26(+4.74%)
Oct 25, 2024 5.440 5.660 5.180 5.480 60,444 -0.19(-3.35%)
Oct 24, 2024 5.720 6.090 5.430 5.670 113,229 -0.23(-3.90%)
Oct 23, 2024 5.800 6.290 5.750 5.900 56,893 -0.05(-0.84%)
Oct 22, 2024 6.770 6.770 5.750 5.950 133,461 -0.67(-10.12%)
Oct 21, 2024 5.770 7.200 5.650 6.620 395,022 +1.04(+18.64%)
Oct 18, 2024 5.430 6.510 5.380 5.580 433,839 +0.02(+0.36%)
Oct 17, 2024 5.260 5.738 5.200 5.560 74,766 +0.30(+5.70%)
Oct 16, 2024 5.600 5.800 5.000 5.260 111,572 -0.40(-7.07%)
Oct 15, 2024 5.360 5.800 5.360 5.660 74,675 +0.31(+5.79%)
Oct 14, 2024 5.050 5.750 5.050 5.350 82,128 +0.27(+5.31%)
Oct 11, 2024 5.000 5.150 4.920 5.080 14,968 +0.01(+0.20%)
Oct 10, 2024 4.930 5.100 4.930 5.070 31,175 +0.12(+2.42%)
Oct 09, 2024 4.990 5.070 4.950 4.950 17,863 -0.07(-1.39%)
Oct 08, 2024 5.140 5.220 5.020 5.020 24,752 -0.22(-4.20%)
Oct 07, 2024 4.950 5.640 4.950 5.240 117,455 +0.26(+5.22%)
Oct 04, 2024 5.000 5.062 4.600 4.980 94,333 -0.07(-1.45%)
Oct 03, 2024 5.420 5.600 5.000 5.053 58,854 -0.40(-7.28%)
Oct 02, 2024 5.240 5.520 4.910 5.450 75,487 +0.25(+4.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.