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

Reshape Lifesciences Inc (OP: RSLS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 31, 2019 0.0751 0.0825 0.0700 0.0825 143,153 +0.00(+3.13%)
Jul 30, 2019 0.0750 0.0800 0.0700 0.0800 180,505 +0.01(+17.65%)
Jul 29, 2019 0.0701 0.0780 0.0680 0.0680 234,589 -0.01(-9.33%)
Jul 26, 2019 0.0788 0.0788 0.0650 0.0750 750,600 +0.00(+0.00%)
Jul 25, 2019 0.0750 0.0789 0.0700 0.0750 390,196 +0.00(+0.00%)
Jul 24, 2019 0.0800 0.0800 0.0688 0.0750 294,973 -0.00(-1.96%)
Jul 23, 2019 0.0900 0.0900 0.0760 0.0765 61,590 -0.00(-4.38%)
Jul 22, 2019 0.0785 0.0940 0.0785 0.0800 12,039 -0.01(-11.11%)
Jul 19, 2019 0.0900 0.0900 0.0760 0.0900 15,600 +0.00(+0.00%)
Jul 18, 2019 0.0950 0.0950 0.0700 0.0900 12,172 -0.00(-1.42%)
Jul 17, 2019 0.0800 0.0950 0.0718 0.0913 437,191 +0.01(+14.13%)
Jul 16, 2019 0.1000 0.1000 0.0550 0.0800 1,478,271 -0.02(-20.00%)
Jul 15, 2019 0.1000 0.1000 0.1000 0.1000 15,255 +0.00(+0.00%)
Jul 12, 2019 0.1000 0.1090 0.0960 0.1000 116,400 -0.00(-4.76%)
Jul 11, 2019 0.1140 0.1140 0.1000 0.1050 417,345 -0.01(-7.89%)
Jul 10, 2019 0.0851 0.1200 0.0770 0.1140 788,196 +0.03(+34.12%)
Jul 09, 2019 0.0750 0.0850 0.0700 0.0850 218,519 +0.02(+25.00%)
Jul 08, 2019 0.0670 0.0750 0.0670 0.0680 233,601 +0.00(+1.49%)
Jul 05, 2019 0.0533 0.0700 0.0533 0.0670 603,600 +0.01(+13.56%)
Jul 03, 2019 0.0527 0.0590 0.0527 0.0590 14,400 +0.01(+11.95%)
Jul 02, 2019 0.0590 0.0590 0.0527 0.0527 13,842 -0.00(-5.89%)
Jul 01, 2019 0.0525 0.0569 0.0501 0.0560 72,090 +0.00(+6.46%)
Jun 28, 2019 0.0530 0.0550 0.0501 0.0526 24,400 -0.00(-0.94%)
Jun 27, 2019 0.0600 0.0600 0.0531 0.0531 21,561 -0.00(-6.84%)
Jun 26, 2019 0.0551 0.0575 0.0551 0.0570 58,159 -0.00(-0.87%)
Jun 25, 2019 0.0520 0.0600 0.0520 0.0575 63,861 +0.00(+4.55%)
Jun 24, 2019 0.0505 0.0599 0.0505 0.0550 85,643 +0.00(+0.00%)
Jun 21, 2019 0.0610 0.0610 0.0529 0.0550 74,400 -0.01(-9.84%)
Jun 20, 2019 0.0675 0.0675 0.0410 0.0610 188,608 -0.00(-6.15%)
Jun 19, 2019 0.0525 0.0750 0.0500 0.0650 1,012,420 +0.01(+23.81%)
Jun 18, 2019 0.0525 0.0525 0.0460 0.0525 151,220 +0.00(+0.00%)
Jun 17, 2019 0.0525 0.0525 0.0450 0.0525 97,004 +0.00(+0.00%)
Jun 14, 2019 0.0705 0.0750 0.0410 0.0525 345,900 -0.02(-26.06%)
Jun 13, 2019 0.0706 0.0798 0.0706 0.0710 14,338 -0.00(-0.56%)
Jun 12, 2019 0.0750 0.0780 0.0710 0.0714 53,908 -0.00(-2.06%)
Jun 11, 2019 0.0798 0.0798 0.0700 0.0729 28,860 +0.00(+1.96%)
Jun 10, 2019 0.0820 0.0845 0.0700 0.0715 52,473 -0.00(-4.03%)
Jun 07, 2019 0.0800 0.0820 0.0700 0.0745 68,400 -0.00(-2.36%)
Jun 06, 2019 0.0833 0.0833 0.0700 0.0763 22,493 +0.01(+9.00%)
Jun 05, 2019 0.0700 0.0800 0.0700 0.0700 45,120 -0.01(-11.95%)
Jun 04, 2019 0.0700 0.0825 0.0700 0.0795 11,477 +0.01(+13.57%)
Jun 03, 2019 0.0700 0.0726 0.0700 0.0700 9,157 +0.00(+0.00%)
May 31, 2019 0.0800 0.0800 0.0700 0.0700 41,500 -0.01(-12.50%)
May 30, 2019 0.0825 0.0825 0.0750 0.0800 47,713 +0.00(+0.00%)
May 29, 2019 0.0850 0.0850 0.0790 0.0800 46,830 -0.01(-5.88%)
May 28, 2019 0.0800 0.0900 0.0800 0.0850 37,383 -0.01(-10.05%)
May 24, 2019 0.0950 0.0950 0.0800 0.0945 3,100 -0.00(-0.53%)
May 23, 2019 0.0900 0.0950 0.0800 0.0950 98,851 +0.01(+5.56%)
May 22, 2019 0.0831 0.0900 0.0800 0.0900 25,193 +0.01(+20.00%)
May 21, 2019 0.0950 0.0950 0.0750 0.0750 99,328 -0.01(-16.67%)
May 20, 2019 0.0810 0.0900 0.0720 0.0900 68,628 +0.01(+12.50%)
May 17, 2019 0.1000 0.1010 0.0720 0.0800 291,800 -0.02(-17.95%)
May 16, 2019 0.1000 0.1000 0.0975 0.0975 34,980 +0.00(+0.00%)
May 15, 2019 0.0925 0.1000 0.0925 0.0975 10,790 +0.00(+3.72%)
May 14, 2019 0.1035 0.1035 0.0940 0.0940 78,575 +0.00(+0.00%)
May 13, 2019 0.0938 0.1050 0.0938 0.0940 40,490 -0.00(-1.05%)
May 10, 2019 0.0950 0.0975 0.0950 0.0950 3,000 -0.00(-4.14%)
May 09, 2019 0.1030 0.1050 0.0950 0.0991 39,700 -0.00(-3.32%)
May 08, 2019 0.0978 0.1050 0.0978 0.1025 173,792 +0.01(+8.47%)
May 07, 2019 0.0925 0.1000 0.0925 0.0945 28,659 -0.00(-0.53%)
May 06, 2019 0.1025 0.1050 0.0950 0.0950 100,429 -0.01(-5.00%)
May 03, 2019 0.0962 0.1000 0.0960 0.1000 35,300 +0.00(+4.17%)
May 02, 2019 0.0975 0.1000 0.0950 0.0960 25,081 -0.00(-4.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.