Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Rezolute Inc (NQ: RZLT )

5.720 +0.130 (+2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 2.300 2.390 2.300 2.330 9,073 +0.03(+1.30%)
May 05, 2023 2.170 2.300 2.160 2.300 14,386 +0.17(+7.98%)
May 04, 2023 2.170 2.190 2.100 2.130 27,145 -0.02(-0.93%)
May 03, 2023 2.120 2.245 2.020 2.150 11,936 +0.04(+1.90%)
May 02, 2023 2.100 2.220 2.050 2.110 14,361 +0.01(+0.48%)
May 01, 2023 2.050 2.150 1.990 2.100 7,348 +0.02(+0.72%)
Apr 28, 2023 2.000 2.210 1.900 2.085 11,581 +0.02(+0.72%)
Apr 27, 2023 1.940 2.070 1.900 2.070 16,522 +0.07(+3.50%)
Apr 26, 2023 2.050 2.050 1.919 2.000 4,958 -0.05(-2.44%)
Apr 25, 2023 2.120 2.120 1.970 2.050 3,953 -0.07(-3.30%)
Apr 24, 2023 1.910 2.150 1.910 2.120 595,854 +0.21(+10.99%)
Apr 21, 2023 1.940 2.090 1.900 1.910 245,284 -0.04(-2.05%)
Apr 20, 2023 1.900 1.980 1.900 1.950 20,414 +0.04(+2.09%)
Apr 19, 2023 1.950 1.990 1.900 1.910 6,957 -0.04(-2.05%)
Apr 18, 2023 1.980 2.060 1.880 1.950 7,051 -0.10(-4.88%)
Apr 17, 2023 1.800 2.050 1.670 2.050 13,863 +0.30(+17.14%)
Apr 14, 2023 1.800 1.863 1.720 1.750 20,408 -0.12(-6.42%)
Apr 13, 2023 1.890 1.890 1.790 1.870 9,306 +0.08(+4.47%)
Apr 12, 2023 1.990 2.025 1.770 1.790 17,723 -0.20(-10.05%)
Apr 11, 2023 2.000 2.070 1.831 1.990 30,774 -0.02(-1.00%)
Apr 10, 2023 2.010 2.010 2.010 2.010 783 +0.04(+2.03%)
Apr 06, 2023 1.980 2.080 1.960 1.970 18,959 +0.00(+0.00%)
Apr 05, 2023 1.970 2.130 1.950 1.970 16,420 +0.01(+0.51%)
Apr 04, 2023 2.020 2.150 1.920 1.960 26,886 -0.09(-4.39%)
Apr 03, 2023 2.080 2.120 2.010 2.050 76,087 +0.13(+6.77%)
Mar 31, 2023 1.860 1.970 1.550 1.920 22,406 +0.02(+1.03%)
Mar 30, 2023 2.090 2.100 1.901 1.901 119,395 -0.14(-6.84%)
Mar 29, 2023 1.850 2.080 1.830 2.040 41,352 +0.19(+10.27%)
Mar 28, 2023 2.000 2.075 1.776 1.850 25,563 -0.15(-7.52%)
Mar 27, 2023 2.150 2.160 1.980 2.000 9,236 +0.04(+2.06%)
Mar 24, 2023 1.900 1.980 1.850 1.960 4,296 +0.01(+0.51%)
Mar 23, 2023 2.250 2.250 1.895 1.950 55,411 -0.11(-5.34%)
Mar 22, 2023 2.140 2.210 2.045 2.060 4,845 -0.06(-2.83%)
Mar 21, 2023 2.420 2.420 2.120 2.120 16,727 +0.11(+5.47%)
Mar 20, 2023 1.860 2.178 1.860 2.010 80,256 +0.19(+10.44%)
Mar 17, 2023 2.070 2.360 1.820 1.820 139,943 -0.35(-16.13%)
Mar 16, 2023 2.285 2.335 2.112 2.170 11,763 -0.11(-4.82%)
Mar 15, 2023 2.392 2.392 2.280 2.280 4,592 +0.01(+0.44%)
Mar 14, 2023 2.200 2.440 2.200 2.270 7,740 +0.13(+6.07%)
Mar 13, 2023 2.100 2.250 2.000 2.140 20,664 -0.04(-1.83%)
Mar 10, 2023 2.420 2.420 2.170 2.180 17,313 -0.28(-11.38%)
Mar 09, 2023 2.600 2.620 2.410 2.460 19,080 -0.14(-5.38%)
Mar 08, 2023 2.370 2.600 2.370 2.600 8,504 +0.18(+7.44%)
Mar 07, 2023 2.475 2.494 2.340 2.420 35,983 -0.05(-2.02%)
Mar 06, 2023 2.470 2.480 2.250 2.470 18,882 -0.03(-1.20%)
Mar 03, 2023 2.510 2.615 2.480 2.500 26,127 -0.02(-0.79%)
Mar 02, 2023 2.570 2.640 2.500 2.520 23,199 -0.03(-1.18%)
Mar 01, 2023 2.685 2.685 2.390 2.550 8,465 +0.07(+2.82%)
Feb 28, 2023 2.334 2.510 2.334 2.480 7,472 -0.02(-0.80%)
Feb 27, 2023 2.180 2.600 2.180 2.500 16,682 +0.34(+15.74%)
Feb 24, 2023 2.120 2.220 2.120 2.160 6,528 -0.06(-2.71%)
Feb 23, 2023 2.430 2.430 2.050 2.220 20,126 -0.08(-3.47%)
Feb 22, 2023 2.330 2.460 2.300 2.300 14,097 -0.08(-3.36%)
Feb 21, 2023 2.620 2.620 2.370 2.380 6,357 -0.24(-9.16%)
Feb 17, 2023 2.580 2.620 2.480 2.620 7,721 +0.11(+4.38%)
Feb 16, 2023 2.520 2.655 2.500 2.510 6,315 +0.02(+0.80%)
Feb 15, 2023 2.770 2.770 2.400 2.490 14,885 -0.08(-3.11%)
Feb 14, 2023 2.680 2.748 2.516 2.570 13,841 -0.12(-4.46%)
Feb 13, 2023 2.840 2.840 2.600 2.690 7,675 -0.09(-3.24%)
Feb 10, 2023 2.720 2.800 2.690 2.780 5,442 +0.04(+1.46%)
Feb 09, 2023 2.740 2.740 2.580 2.740 8,633 +0.00(+0.00%)
Feb 08, 2023 2.850 2.850 2.676 2.740 9,350 -0.13(-4.53%)
Feb 07, 2023 2.750 2.870 2.703 2.870 27,263 +0.10(+3.61%)
Feb 06, 2023 2.716 2.790 2.712 2.770 8,538 +0.08(+2.97%)
Feb 03, 2023 2.670 2.770 2.650 2.690 14,840 +0.04(+1.51%)
Feb 02, 2023 2.790 2.790 2.475 2.650 73,122 -0.12(-4.33%)
Feb 01, 2023 2.600 2.900 2.570 2.770 45,807 +0.20(+7.78%)
Jan 31, 2023 2.422 2.670 2.391 2.570 20,582 +0.18(+7.53%)
Jan 30, 2023 2.200 2.440 2.200 2.390 23,916 +0.22(+10.13%)
Jan 27, 2023 2.070 2.300 2.050 2.170 23,551 +0.11(+5.34%)
Jan 26, 2023 1.980 2.060 1.970 2.060 78,053 +0.06(+3.26%)
Jan 25, 2023 2.000 2.015 1.950 1.995 56,946 -0.00(-0.25%)
Jan 24, 2023 1.950 2.051 1.950 2.000 61,684 +0.00(+0.00%)
Jan 23, 2023 2.060 2.075 1.980 2.000 7,897 +0.00(+0.00%)
Jan 20, 2023 2.050 2.080 1.950 2.000 74,472 -0.02(-0.99%)
Jan 19, 2023 1.950 2.080 1.950 2.020 42,437 +0.03(+1.51%)
Jan 18, 2023 2.070 2.070 1.945 1.990 29,319 -0.14(-6.57%)
Jan 17, 2023 1.950 2.380 1.950 2.130 77,729 +0.18(+9.23%)
Jan 13, 2023 2.050 2.060 1.907 1.950 4,340 -0.04(-2.01%)
Jan 12, 2023 1.840 1.990 1.840 1.990 20,333 +0.13(+6.99%)
Jan 11, 2023 2.050 2.177 1.850 1.860 25,762 -0.15(-7.46%)
Jan 10, 2023 2.000 2.060 1.990 2.010 6,367 +0.04(+2.03%)
Jan 09, 2023 1.850 2.030 1.850 1.970 27,762 +0.18(+10.06%)
Jan 06, 2023 1.840 1.866 1.770 1.790 26,709 -0.06(-3.24%)
Jan 05, 2023 1.850 1.880 1.800 1.850 21,373 -0.03(-1.60%)
Jan 04, 2023 1.950 1.950 1.822 1.880 24,116 +0.00(+0.00%)
Jan 03, 2023 2.050 2.155 1.880 1.880 32,021 -0.19(-9.18%)
Dec 30, 2022 1.980 2.100 1.910 2.070 68,021 -0.01(-0.48%)
Dec 29, 2022 1.980 2.080 1.940 2.080 64,987 +0.08(+4.00%)
Dec 28, 2022 1.960 2.000 1.920 2.000 30,384 +0.02(+1.01%)
Dec 27, 2022 2.030 2.030 1.930 1.980 26,075 -0.10(-4.81%)
Dec 23, 2022 2.100 2.101 1.920 2.080 135,251 +0.09(+4.52%)
Dec 22, 2022 1.850 2.000 1.780 1.990 81,667 +0.20(+11.17%)
Dec 21, 2022 1.620 1.870 1.570 1.790 174,673 +0.25(+16.23%)
Dec 20, 2022 1.410 1.671 1.380 1.540 445,997 +0.16(+11.59%)
Dec 19, 2022 1.500 1.500 1.340 1.380 36,735 -0.08(-5.48%)
Dec 16, 2022 1.480 1.553 1.420 1.460 91,164 -0.03(-2.01%)
Dec 15, 2022 1.530 1.570 1.470 1.490 63,173 -0.03(-1.97%)
Dec 14, 2022 1.490 1.565 1.470 1.520 43,092 -0.02(-1.30%)
Dec 13, 2022 1.608 1.608 1.520 1.540 12,325 -0.01(-0.65%)
Dec 12, 2022 1.590 1.590 1.460 1.550 55,687 +0.06(+4.03%)
Dec 09, 2022 1.610 1.760 1.490 1.490 35,835 -0.12(-7.45%)
Dec 08, 2022 1.530 1.810 1.520 1.610 23,743 +0.05(+3.21%)
Dec 07, 2022 1.580 1.620 1.511 1.560 6,244 -0.06(-3.70%)
Dec 06, 2022 1.730 1.740 1.570 1.620 39,934 -0.09(-5.26%)
Dec 05, 2022 1.810 1.870 1.690 1.710 29,582 -0.07(-3.93%)
Dec 02, 2022 1.620 1.930 1.610 1.780 25,348 +0.16(+9.88%)
Dec 01, 2022 1.690 1.740 1.593 1.620 32,824 -0.03(-1.82%)
Nov 30, 2022 1.610 1.670 1.610 1.650 39,903 +0.01(+0.61%)
Nov 29, 2022 1.600 1.640 1.590 1.640 16,429 +0.04(+2.50%)
Nov 28, 2022 1.500 1.610 1.500 1.600 25,504 +0.04(+2.56%)
Nov 25, 2022 1.510 1.560 1.480 1.560 38,843 +0.05(+3.31%)
Nov 23, 2022 1.560 1.560 1.450 1.510 96,954 -0.08(-5.03%)
Nov 22, 2022 1.650 1.660 1.590 1.590 22,069 -0.03(-1.85%)
Nov 21, 2022 1.740 1.740 1.600 1.620 42,135 -0.08(-4.71%)
Nov 18, 2022 1.730 1.730 1.630 1.700 8,983 -0.01(-0.29%)
Nov 17, 2022 1.680 1.735 1.680 1.705 15,698 -0.03(-2.01%)
Nov 16, 2022 1.610 1.740 1.600 1.740 58,243 +0.15(+9.43%)
Nov 15, 2022 1.690 1.700 1.540 1.590 151,516 -0.01(-0.63%)
Nov 14, 2022 1.640 1.765 1.570 1.600 42,372 +0.03(+1.91%)
Nov 11, 2022 1.620 1.635 1.570 1.570 15,383 -0.10(-5.99%)
Nov 10, 2022 1.810 2.020 1.620 1.670 23,960 +0.00(+0.00%)
Nov 09, 2022 1.690 1.730 1.650 1.670 12,457 -0.07(-4.02%)
Nov 08, 2022 1.670 1.800 1.670 1.740 29,161 -0.07(-3.87%)
Nov 07, 2022 1.600 1.898 1.540 1.810 2,395,138 +0.21(+13.12%)
Nov 04, 2022 1.630 1.650 1.576 1.600 14,482 -0.06(-3.61%)
Nov 03, 2022 1.650 1.820 1.650 1.660 33,536 +0.00(+0.00%)
Nov 02, 2022 1.680 1.730 1.635 1.660 38,050 +0.00(+0.30%)
Nov 01, 2022 1.810 1.970 1.630 1.655 116,397 -0.03(-2.07%)
Oct 31, 2022 1.750 1.860 1.690 1.690 40,101 +0.02(+1.50%)
Oct 28, 2022 1.750 1.780 1.665 1.665 53,715 -0.11(-6.46%)
Oct 27, 2022 1.930 1.930 1.770 1.780 21,349 -0.04(-2.20%)
Oct 26, 2022 2.020 2.020 1.820 1.820 5,965 -0.11(-5.70%)
Oct 25, 2022 2.060 2.120 1.820 1.930 3,714 +0.08(+4.32%)
Oct 24, 2022 2.020 2.020 1.840 1.850 33,844 -0.13(-6.57%)
Oct 21, 2022 2.100 2.150 1.980 1.980 15,589 -0.15(-7.04%)
Oct 20, 2022 2.120 2.250 2.120 2.130 26,309 -0.05(-2.29%)
Oct 19, 2022 2.332 2.345 2.180 2.180 6,844 -0.06(-2.68%)
Oct 18, 2022 2.350 2.390 2.220 2.240 7,918 +0.02(+0.90%)
Oct 17, 2022 2.280 2.320 2.220 2.220 9,929 +0.01(+0.45%)
Oct 14, 2022 2.370 2.460 2.080 2.210 14,377 -0.05(-2.21%)
Oct 13, 2022 2.380 2.380 2.190 2.260 19,452 -0.21(-8.50%)
Oct 12, 2022 2.550 2.550 2.330 2.470 12,713 +0.00(+0.00%)
Oct 11, 2022 2.785 2.785 2.460 2.470 49,064 -0.33(-11.79%)
Oct 10, 2022 2.635 2.800 2.635 2.800 4,188 +0.12(+4.48%)
Oct 07, 2022 2.720 2.820 2.680 2.680 17,614 -0.06(-2.19%)
Oct 06, 2022 2.605 2.780 2.605 2.740 15,153 -0.09(-3.18%)
Oct 05, 2022 2.860 2.920 2.830 2.830 10,308 -0.01(-0.35%)
Oct 04, 2022 2.734 2.900 2.734 2.840 29,484 +0.10(+3.65%)
Oct 03, 2022 2.515 2.760 2.515 2.740 6,057 +0.00(+0.00%)
Sep 30, 2022 2.620 2.910 2.560 2.740 22,963 +0.03(+1.11%)
Sep 29, 2022 2.625 2.710 2.625 2.710 3,233 -0.09(-3.21%)
Sep 28, 2022 2.440 2.970 2.335 2.800 15,012 +0.28(+11.11%)
Sep 27, 2022 2.698 2.698 2.510 2.520 666,493 -0.22(-8.03%)
Sep 26, 2022 2.775 2.775 2.680 2.740 2,006 -0.08(-2.84%)
Sep 23, 2022 2.870 3.000 2.655 2.820 25,069 -0.13(-4.41%)
Sep 22, 2022 3.030 3.150 2.860 2.950 24,027 -0.05(-1.67%)
Sep 21, 2022 3.150 3.200 3.000 3.000 14,141 -0.02(-0.66%)
Sep 20, 2022 2.920 3.080 2.920 3.020 21,559 +0.16(+5.59%)
Sep 19, 2022 2.772 2.860 2.715 2.860 61,587 +0.15(+5.54%)
Sep 16, 2022 2.730 2.730 2.670 2.710 104,238 +0.01(+0.37%)
Sep 15, 2022 2.710 2.750 2.214 2.700 29,828 +0.00(+0.00%)
Sep 14, 2022 2.560 2.720 2.560 2.700 39,174 +0.17(+6.72%)
Sep 13, 2022 2.250 2.540 2.070 2.530 9,971 +0.18(+7.66%)
Sep 12, 2022 2.650 2.720 2.300 2.350 136,093 +0.08(+3.52%)
Sep 09, 2022 2.070 2.320 2.060 2.270 6,332 +0.08(+3.65%)
Sep 08, 2022 2.260 2.343 2.150 2.190 9,508 -0.06(-2.67%)
Sep 07, 2022 2.310 2.500 2.170 2.250 28,768 -0.03(-1.32%)
Sep 06, 2022 2.280 2.370 2.200 2.280 6,709 -0.09(-3.80%)
Sep 02, 2022 2.300 2.420 2.300 2.370 8,076 +0.06(+2.60%)
Sep 01, 2022 2.346 2.350 2.310 2.310 2,495 -0.07(-2.94%)
Aug 31, 2022 2.390 2.470 2.350 2.380 18,359 -0.01(-0.42%)
Aug 30, 2022 2.620 2.620 2.360 2.390 10,749 -0.11(-4.40%)
Aug 29, 2022 3.120 3.120 2.500 2.500 9,139 -0.12(-4.58%)
Aug 26, 2022 2.680 2.820 2.600 2.620 20,208 +0.01(+0.38%)
Aug 25, 2022 2.560 2.850 2.550 2.610 34,246 +0.08(+3.16%)
Aug 24, 2022 2.600 2.710 2.530 2.530 10,705 -0.03(-1.17%)
Aug 23, 2022 2.948 2.948 2.560 2.560 5,922 -0.17(-6.23%)
Aug 22, 2022 2.860 2.860 2.680 2.730 5,623 -0.11(-3.87%)
Aug 19, 2022 3.070 3.080 2.800 2.840 7,640 -0.24(-7.79%)
Aug 18, 2022 3.120 3.180 3.080 3.080 3,236 -0.11(-3.45%)
Aug 17, 2022 3.010 3.190 3.010 3.190 1,784 +0.09(+2.90%)
Aug 16, 2022 3.130 3.200 3.100 3.100 26,096 -0.06(-1.90%)
Aug 15, 2022 3.005 3.180 3.005 3.160 3,489 +0.09(+2.93%)
Aug 12, 2022 2.870 3.289 2.870 3.070 9,761 +0.14(+4.78%)
Aug 11, 2022 3.020 3.020 2.900 2.930 7,420 -0.09(-2.98%)
Aug 10, 2022 3.130 3.140 2.890 3.020 21,564 -0.10(-3.21%)
Aug 09, 2022 3.190 3.250 3.120 3.120 8,357 -0.07(-2.19%)
Aug 08, 2022 3.280 3.330 3.130 3.190 31,729 -0.04(-1.24%)
Aug 05, 2022 3.130 3.230 3.120 3.230 9,822 +0.03(+0.94%)
Aug 04, 2022 3.120 3.200 3.065 3.200 11,280 +0.03(+0.95%)
Aug 03, 2022 3.140 3.200 3.020 3.170 9,547 +0.02(+0.63%)
Aug 02, 2022 3.300 3.384 3.115 3.150 15,687 +0.04(+1.29%)
Aug 01, 2022 3.055 3.110 2.970 3.110 9,477 -0.02(-0.64%)
Jul 29, 2022 3.200 3.200 3.060 3.130 13,463 -0.13(-3.99%)
Jul 28, 2022 3.130 3.300 3.060 3.260 7,054 +0.13(+4.15%)
Jul 27, 2022 3.190 3.200 3.080 3.130 7,905 +0.01(+0.32%)
Jul 26, 2022 3.020 3.130 3.000 3.120 8,500 +0.11(+3.65%)
Jul 25, 2022 3.045 3.085 3.010 3.010 14,740 -0.07(-2.27%)
Jul 22, 2022 3.100 3.100 3.050 3.080 5,266 -0.03(-0.96%)
Jul 21, 2022 3.090 3.188 3.000 3.110 13,446 +0.02(+0.65%)
Jul 20, 2022 3.080 3.140 3.010 3.090 12,726 +0.10(+3.34%)
Jul 19, 2022 3.140 3.170 2.960 2.990 17,718 -0.28(-8.56%)
Jul 18, 2022 3.030 3.270 3.030 3.270 18,048 +0.24(+7.92%)
Jul 15, 2022 3.130 3.220 3.030 3.030 15,972 -0.08(-2.57%)
Jul 14, 2022 3.144 3.250 2.995 3.110 11,096 +0.05(+1.63%)
Jul 13, 2022 3.210 3.230 3.060 3.060 5,066 -0.17(-5.26%)
Jul 12, 2022 3.125 3.275 3.110 3.230 33,351 +0.02(+0.62%)
Jul 11, 2022 2.980 3.210 2.980 3.210 7,055 +0.04(+1.26%)
Jul 08, 2022 3.080 3.200 3.080 3.170 30,237 -0.01(-0.31%)
Jul 07, 2022 3.100 3.200 3.100 3.180 56,568 +0.02(+0.63%)
Jul 06, 2022 3.200 3.200 3.160 3.160 21,455 -0.17(-5.11%)
Jul 05, 2022 3.200 3.330 2.910 3.330 29,501 -0.16(-4.58%)
Jul 01, 2022 3.390 3.550 3.350 3.490 5,612 +0.26(+8.05%)
Jun 30, 2022 3.210 3.270 3.090 3.230 19,498 -0.01(-0.31%)
Jun 29, 2022 3.420 3.420 3.200 3.240 8,597 -0.10(-2.99%)
Jun 28, 2022 3.450 3.510 3.280 3.340 32,656 -0.16(-4.57%)
Jun 27, 2022 3.350 3.590 3.297 3.500 43,172 +0.10(+2.94%)
Jun 24, 2022 3.450 3.470 3.310 3.400 134,642 +0.00(+0.00%)
Jun 23, 2022 3.220 3.440 3.210 3.400 77,670 +0.11(+3.34%)
Jun 22, 2022 3.210 3.400 3.200 3.290 283,296 +0.00(+0.00%)
Jun 21, 2022 3.260 3.300 3.150 3.290 282,527 -0.01(-0.30%)
Jun 17, 2022 3.120 3.350 3.050 3.300 699,047 +0.10(+3.12%)
Jun 16, 2022 3.050 3.240 2.820 3.200 248,891 +0.05(+1.59%)
Jun 15, 2022 3.210 3.220 2.890 3.150 392,847 +0.12(+3.96%)
Jun 14, 2022 3.070 3.200 2.780 3.030 231,213 +0.09(+3.06%)
Jun 13, 2022 2.850 3.110 2.680 2.940 102,947 -0.06(-2.00%)
Jun 10, 2022 2.720 3.050 2.720 3.000 40,951 +0.22(+7.91%)
Jun 09, 2022 2.540 2.860 2.540 2.780 25,946 +0.18(+6.92%)
Jun 08, 2022 2.980 3.140 2.580 2.600 45,438 -0.41(-13.62%)
Jun 07, 2022 3.040 3.250 2.735 3.010 49,590 -0.08(-2.59%)
Jun 06, 2022 2.920 3.220 2.875 3.090 61,207 +0.27(+9.57%)
Jun 03, 2022 3.150 3.150 2.750 2.820 117,547 -0.14(-4.73%)
Jun 02, 2022 2.770 3.000 2.580 2.960 77,786 +0.13(+4.59%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.