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)

6.280 +0.300 (+5.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2025 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 (%)
May 16, 2025 5.980 6.800 5.864 6.280 59,499 +0.30(+5.02%)
May 15, 2025 5.990 6.185 5.750 5.980 35,549 -0.07(-1.16%)
May 14, 2025 6.180 6.180 5.930 6.050 66,242 -0.20(-3.20%)
May 13, 2025 5.950 6.470 5.750 6.250 85,791 +0.24(+3.99%)
May 12, 2025 5.670 6.250 5.645 6.010 144,901 -0.65(-9.76%)
May 09, 2025 7.120 7.300 5.530 6.660 333,088 +6.33(+1898.20%)
May 08, 2025 0.3415 0.3430 0.3250 0.3333 3,031,064 -0.02(-5.74%)
May 07, 2025 0.3500 0.3745 0.3300 0.3536 5,054,637 -0.09(-20.54%)
May 06, 2025 0.4020 0.4660 0.4020 0.4450 3,759,051 +0.02(+5.83%)
May 05, 2025 0.3900 0.4627 0.3900 0.4205 5,485,903 +0.00(+0.12%)
May 02, 2025 0.5489 0.5638 0.3902 0.4200 125,282,744 +0.08(+23.89%)
May 01, 2025 0.3301 0.3497 0.3270 0.3390 1,335,430 +0.00(+0.15%)
Apr 30, 2025 0.3400 0.3450 0.3250 0.3385 1,292,765 -0.01(-1.74%)
Apr 29, 2025 0.3500 0.3524 0.3296 0.3445 1,547,445 -0.02(-4.81%)
Apr 28, 2025 0.3700 0.3820 0.3548 0.3619 1,933,249 -0.00(-0.85%)
Apr 25, 2025 0.3606 0.3841 0.3606 0.3650 1,645,054 -0.02(-3.95%)
Apr 24, 2025 0.3887 0.4085 0.3750 0.3800 2,098,257 -0.01(-2.56%)
Apr 23, 2025 0.3900 0.4120 0.3800 0.3900 3,541,818 -0.00(-1.17%)
Apr 22, 2025 0.3943 0.4360 0.3700 0.3946 9,982,678 +0.01(+2.97%)
Apr 21, 2025 0.4613 0.4925 0.3723 0.3832 151,752,896 +0.07(+23.73%)
Apr 17, 2025 0.3500 0.3606 0.3016 0.3097 4,483,421 -0.05(-14.71%)
Apr 16, 2025 0.3614 0.3781 0.3412 0.3631 1,997,407 -0.02(-4.45%)
Apr 15, 2025 0.3858 0.3901 0.3700 0.3800 1,826,619 -0.02(-3.85%)
Apr 14, 2025 0.4400 0.4457 0.3752 0.3952 4,472,583 -0.07(-14.38%)
Apr 11, 2025 0.5056 0.5500 0.4494 0.4616 8,701,643 -0.10(-18.53%)
Apr 10, 2025 0.6670 0.6977 0.5050 0.5666 189,125,440 +0.22(+65.58%)
Apr 09, 2025 0.3750 0.3758 0.3000 0.3422 27,571,788 -0.04(-9.71%)
Apr 08, 2025 0.4680 0.4796 0.3790 0.3790 5,221,192 -0.05(-12.53%)
Apr 07, 2025 0.4605 0.6210 0.4075 0.4333 20,781,830 -0.05(-10.03%)
Apr 04, 2025 0.3900 0.7151 0.3617 0.4816 122,669,152 +0.10(+26.84%)
Apr 03, 2025 0.4000 0.4300 0.3700 0.3797 7,746,719 -0.07(-15.62%)
Apr 02, 2025 0.6443 0.7018 0.4282 0.4500 74,622,304 -1.14(-71.70%)
Apr 01, 2025 0.8299 3.050 0.7200 1.590 254,514,784 +1.23(+341.05%)
Mar 31, 2025 0.3850 0.4000 0.3445 0.3605 1,023,624 -0.03(-6.82%)
Mar 28, 2025 0.4376 0.4400 0.3867 0.3869 840,432 -0.05(-12.17%)
Mar 27, 2025 0.4600 0.4812 0.4397 0.4405 385,443 -0.03(-6.73%)
Mar 26, 2025 0.5300 0.5410 0.4556 0.4723 883,365 -0.05(-9.68%)
Mar 25, 2025 0.6477 0.6600 0.5130 0.5229 1,365,893 -0.13(-19.31%)
Mar 24, 2025 0.6800 0.6800 0.6013 0.6480 195,791 -0.02(-2.41%)
Mar 21, 2025 0.6750 0.7000 0.6360 0.6640 127,925 -0.03(-4.60%)
Mar 20, 2025 0.6200 0.7499 0.6200 0.6960 322,021 +0.07(+10.48%)
Mar 19, 2025 0.6393 0.6398 0.6118 0.6300 83,573 -0.01(-1.53%)
Mar 18, 2025 0.6200 0.6400 0.5964 0.6398 212,868 +0.01(+1.56%)
Mar 17, 2025 0.6460 0.6500 0.6151 0.6300 169,708 -0.01(-0.87%)
Mar 14, 2025 0.6400 0.6450 0.6111 0.6355 178,095 +0.00(+0.08%)
Mar 13, 2025 0.6900 0.6900 0.6260 0.6350 271,929 -0.04(-5.24%)
Mar 12, 2025 0.7000 0.7028 0.6572 0.6701 131,523 -0.02(-3.16%)
Mar 11, 2025 0.6832 0.7168 0.6300 0.6920 640,175 -0.04(-5.80%)
Mar 10, 2025 0.8800 0.8800 0.6527 0.7346 1,677,657 -0.17(-18.83%)
Mar 07, 2025 0.9200 0.9508 0.8500 0.9050 433,467 -0.05(-4.91%)
Mar 06, 2025 0.9800 0.9900 0.8973 0.9517 569,551 -0.04(-3.87%)
Mar 05, 2025 0.9800 1.020 0.9500 0.9900 257,195 -0.02(-1.98%)
Mar 04, 2025 1.050 1.060 0.8783 1.010 772,353 -0.08(-7.34%)
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 Of Service.