NASDAQ : RZLT
Rezolute, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 3.95 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 414.34M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Rezolute, Inc. (RZLT) closed at 3.82 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.98 | 4.02 | 3.745 | 3.82 | 298,554 | -3.29% |
| 2026-10-30 | 4.05 | 4.16 | 3.88 | 3.95 | 779,252 | -4.13% |
| 2026-10-29 | 4.2 | 4.33 | 4.075 | 4.12 | 756,259 | -2.37% |
| 2026-10-28 | 4.11 | 4.24 | 4.02 | 4.22 | 1,414,535 | +2.68% |
| 2026-10-27 | 3.8 | 4.14 | 3.779 | 4.11 | 1,400,114 | +7.59% |
| 2026-10-26 | 3.87 | 3.89 | 3.73 | 3.82 | 1,543,500 | -0.91% |
| 2026-10-23 | 3.78 | 3.938 | 3.7 | 3.855 | 1,198,115 | -0.13% |
| 2026-10-22 | 3.67 | 3.965 | 3.67 | 3.86 | 1,355,632 | +4.32% |
| 2026-10-21 | 3.7 | 3.785 | 3.645 | 3.7 | 930,013 | +0.00% |
| 2026-10-20 | 3.66 | 3.84 | 3.63 | 3.7 | 1,225,934 | +0.00% |
| 2026-10-19 | 3.62 | 3.72 | 3.37 | 3.7 | 1,778,919 | +3.35% |
| 2026-10-16 | 3.9 | 3.99 | 3.56 | 3.58 | 1,398,002 | -8.21% |
| 2026-10-15 | 4.25 | 4.33 | 3.9 | 3.9 | 2,120,267 | -7.80% |
| 2026-10-14 | 4.52 | 4.7 | 4.21 | 4.23 | 1,703,118 | -8.24% |
| 2026-10-13 | 4.825 | 4.85 | 4.56 | 4.61 | 1,507,764 | -5.34% |
| 2026-10-12 | 4.86 | 4.91 | 4.72 | 4.87 | 1,009,655 | +0.00% |
| 2026-10-09 | 4.6 | 4.91 | 4.55 | 4.87 | 1,873,613 | +4.96% |
| 2026-10-08 | 4.33 | 4.685 | 4.32 | 4.64 | 2,198,166 | +5.94% |
| 2026-10-07 | 4.29 | 4.56 | 4.23 | 4.38 | 1,689,851 | +1.39% |
| 2026-10-06 | 4.64 | 4.64 | 4.15 | 4.32 | 2,191,788 | -0.23% |
| 2026-10-05 | 4.05 | 4.535 | 3.82 | 4.33 | 4,197,536 | +7.98% |
| 2026-10-02 | 4.13 | 4.2 | 3.965 | 4.01 | 1,646,387 | -1.47% |
| 2026-10-01 | 4.14 | 4.175 | 4.04 | 4.07 | 981,719 | -1.69% |
| 2026-09-30 | 4.19 | 4.345 | 4.135 | 4.14 | 1,702,788 | +1.22% |
| 2026-09-29 | 4.545 | 4.57 | 4.07 | 4.09 | 1,518,965 | -2.15% |
| 2026-09-28 | 3.85 | 4.195 | 3.76 | 4.18 | 1,587,555 | +7.18% |
| 2026-09-25 | 3.99 | 4.05 | 3.871 | 3.9 | 2,046,748 | -1.02% |
| 2026-09-24 | 4.03 | 4.085 | 3.835 | 3.94 | 3,868,970 | -1.50% |
| 2026-09-23 | 4.05 | 4.13 | 3.98 | 4 | 1,683,275 | -0.99% |
| 2026-09-22 | 3.96 | 4.09 | 3.95 | 4.04 | 928,647 | +3.32% |
| 2026-09-21 | 3.84 | 3.93 | 3.73 | 3.91 | 1,082,718 | +1.82% |
| 2026-09-18 | 3.95 | 3.95 | 3.665 | 3.84 | 2,527,358 | -2.78% |
| 2026-09-17 | 4.09 | 4.14 | 3.885 | 3.95 | 1,836,945 | -0.75% |
| 2026-09-16 | 4.2 | 4.23 | 3.875 | 3.98 | 2,047,200 | -4.10% |
| 2026-09-15 | 4.28 | 4.28 | 4.11 | 4.15 | 752,979 | -2.35% |
| 2026-09-14 | 4.18 | 4.28 | 4.09 | 4.25 | 828,033 | +0.71% |
| 2026-09-11 | 4.23 | 4.355 | 4.08 | 4.22 | 1,352,742 | +1.20% |
| 2026-09-10 | 4.03 | 4.35 | 3.97 | 4.17 | 2,224,541 | +2.71% |
| 2026-09-09 | 4.55 | 4.55 | 4.02 | 4.06 | 2,073,825 | -7.73% |
| 2026-09-08 | 4.51 | 4.53 | 4.37 | 4.4 | 867,084 | -3.93% |
| 2026-09-04 | 4.49 | 4.62 | 4.44 | 4.58 | 716,948 | +0.88% |
| 2026-09-03 | 4.59 | 4.615 | 4.47 | 4.54 | 771,933 | -0.44% |
| 2026-09-02 | 4.5 | 4.61 | 4.43 | 4.56 | 857,320 | +1.33% |
| 2026-09-01 | 4.64 | 4.71 | 4.43 | 4.5 | 1,020,714 | -4.05% |
| 2026-08-31 | 4.65 | 4.74 | 4.6 | 4.69 | 749,090 | +1.52% |
| 2026-08-28 | 4.95 | 4.95 | 4.58 | 4.62 | 1,084,885 | -7.23% |
| 2026-08-27 | 5.07 | 5.081 | 4.935 | 4.98 | 784,234 | -1.19% |
| 2026-08-26 | 5.01 | 5.1 | 4.875 | 5.04 | 1,368,016 | +0.60% |
| 2026-08-25 | 4.94 | 5.22 | 4.94 | 5.01 | 1,798,771 | +0.00% |
| 2026-08-24 | 5.03 | 5.13 | 4.7 | 5.01 | 1,297,415 | -1.57% |
| 2026-08-21 | 4.68 | 5.635 | 4.646 | 5.09 | 6,500,573 | +9.23% |
| 2026-08-20 | 4.68 | 4.71 | 4.6 | 4.66 | 971,464 | -1.27% |
| 2026-08-19 | 4.77 | 4.87 | 4.65 | 4.72 | 1,220,243 | +1.29% |
| 2026-08-18 | 4.62 | 4.72 | 4.58 | 4.66 | 912,778 | -0.43% |
| 2026-08-17 | 4.58 | 4.695 | 4.56 | 4.68 | 535,242 | +1.74% |
| 2026-08-14 | 4.59 | 4.75 | 4.44 | 4.6 | 657,137 | +0.00% |
| 2026-08-13 | 4.74 | 4.885 | 4.58 | 4.6 | 800,613 | -2.13% |
| 2026-08-12 | 4.65 | 4.805 | 4.62 | 4.7 | 2,391,287 | +1.73% |
| 2026-08-11 | 4.68 | 4.725 | 4.61 | 4.62 | 641,977 | -1.28% |
| 2026-08-10 | 4.68 | 4.76 | 4.595 | 4.68 | 756,463 | -0.21% |
| 2026-08-07 | 4.76 | 4.84 | 4.545 | 4.69 | 986,260 | -0.21% |
| 2026-08-06 | 4.715 | 4.925 | 4.65 | 4.7 | 924,974 | +0.43% |
| 2026-08-05 | 5.03 | 5.04 | 4.66 | 4.68 | 1,374,275 | -5.84% |
| 2026-08-04 | 4.96 | 5.25 | 4.955 | 4.97 | 2,541,360 | +1.22% |
| 2026-08-03 | 4.542 | 4.945 | 4.51 | 4.91 | 1,428,173 | +4.03% |
| 2026-07-31 | 4.91 | 4.91 | 4.545 | 4.72 | 776,975 | -3.28% |
| 2026-07-30 | 4.72 | 4.935 | 4.66 | 4.88 | 805,805 | +3.83% |
| 2026-07-29 | 4.93 | 4.99 | 4.68 | 4.7 | 802,434 | -4.47% |
| 2026-07-28 | 4.92 | 5.03 | 4.81 | 4.92 | 980,119 | -0.40% |
| 2026-07-27 | 4.95 | 5.13 | 4.805 | 4.94 | 1,245,382 | -1.00% |
| 2026-07-24 | 5.31 | 5.31 | 4.899 | 4.99 | 1,146,890 | -6.03% |
| 2026-07-23 | 4.94 | 5.395 | 4.91 | 5.31 | 2,163,872 | +6.20% |
| 2026-07-22 | 5.03 | 5.11 | 4.9 | 5 | 854,105 | -1.77% |
| 2026-07-21 | 4.53 | 5.09 | 4.5 | 5.09 | 1,416,019 | +14.38% |
| 2026-07-20 | 4.6 | 4.71 | 4.395 | 4.45 | 1,276,126 | -3.47% |
| 2026-07-17 | 4.25 | 4.65 | 4.14 | 4.61 | 1,084,749 | +5.49% |
| 2026-07-16 | 4.72 | 4.72 | 4.31 | 4.37 | 1,072,541 | -7.81% |
| 2026-07-15 | 4.83 | 4.83 | 4.68 | 4.74 | 756,329 | -1.86% |
| 2026-07-14 | 4.78 | 4.895 | 4.62 | 4.83 | 1,781,582 | +1.90% |
| 2026-07-13 | 4.74 | 4.82 | 4.58 | 4.74 | 2,447,696 | -0.21% |
| 2026-07-10 | 5.03 | 5.1 | 4.75 | 4.75 | 2,211,294 | -7.41% |
| 2026-07-09 | 4.97 | 5.215 | 4.87 | 5.13 | 1,407,490 | +3.43% |
| 2026-07-08 | 4.9 | 5.04 | 4.8 | 4.96 | 1,831,480 | -0.20% |
| 2026-07-07 | 4.94 | 5.085 | 4.71 | 4.97 | 1,545,383 | +0.81% |
| 2026-07-06 | 4.89 | 5.04 | 4.86 | 4.93 | 1,629,307 | +0.41% |
| 2026-07-02 | 4.99 | 5.06 | 4.84 | 4.91 | 2,794,829 | -0.81% |
| 2026-07-01 | 5.19 | 5.42 | 4.86 | 4.95 | 2,428,130 | -4.81% |
| 2026-06-30 | 5.12 | 5.31 | 4.98 | 5.2 | 3,368,014 | +1.96% |
| 2026-06-29 | 5.01 | 5.19 | 4.905 | 5.1 | 1,753,923 | +1.19% |
| 2026-06-26 | 5 | 5.17 | 4.86 | 5.04 | 6,577,310 | +0.20% |
| 2026-06-25 | 5.04 | 5.145 | 4.895 | 5.03 | 1,262,200 | +0.00% |
| 2026-06-24 | 4.9 | 5.25 | 4.9 | 5.03 | 2,689,920 | +2.86% |
| 2026-06-23 | 5.04 | 5.26 | 4.87 | 4.89 | 1,652,565 | -5.05% |
| 2026-06-22 | 5.1 | 5.25 | 5.04 | 5.15 | 3,111,906 | +2.59% |
| 2026-06-18 | 4.84 | 5.159 | 4.84 | 5.02 | 2,812,693 | +4.80% |
| 2026-06-17 | 4.63 | 4.94 | 4.575 | 4.79 | 3,081,730 | +4.81% |
| 2026-06-16 | 4.35 | 4.805 | 4.22 | 4.57 | 2,089,110 | +5.54% |
| 2026-06-15 | 4.262 | 4.52 | 4.262 | 4.33 | 2,398,386 | +8.25% |
| 2026-06-12 | 3.86 | 4.23 | 3.86 | 4 | 1,312,012 | +3.63% |
| 2026-06-11 | 3.79 | 3.999 | 3.705 | 3.86 | 1,151,124 | +1.31% |
| 2026-06-10 | 3.9 | 4.02 | 3.73 | 3.81 | 1,229,369 | -2.31% |
| 2026-06-09 | 4.08 | 4.13 | 3.71 | 3.9 | 2,371,645 | -4.41% |
| 2026-06-08 | 4.25 | 4.37 | 4.06 | 4.08 | 2,261,460 | -4.00% |
| 2026-06-05 | 4.52 | 4.629 | 4.18 | 4.25 | 2,082,832 | -5.76% |
| 2026-06-04 | 4.53 | 4.705 | 4.24 | 4.51 | 2,210,528 | -1.53% |
| 2026-06-03 | 4.37 | 4.62 | 4.07 | 4.58 | 5,236,486 | +14.50% |
| 2026-06-02 | 3.72 | 4.27 | 3.58 | 4 | 6,754,204 | +10.80% |
| 2026-06-01 | 3.27 | 3.63 | 3.19 | 3.61 | 1,537,561 | +9.39% |
| 2026-05-29 | 3.27 | 3.46 | 3.22 | 3.3 | 1,503,674 | +0.92% |
| 2026-05-28 | 3.32 | 3.34 | 3.225 | 3.27 | 881,982 | -1.51% |
| 2026-05-27 | 3.31 | 3.375 | 3.225 | 3.32 | 1,081,437 | +0.61% |
| 2026-05-26 | 3.26 | 3.34 | 3.183 | 3.3 | 900,110 | +1.54% |
| 2026-05-22 | 3.34 | 3.43 | 3.24 | 3.25 | 814,434 | -2.69% |
| 2026-05-21 | 3.18 | 3.35 | 3.14 | 3.34 | 865,314 | +3.73% |
| 2026-05-20 | 3.1 | 3.27 | 3.075 | 3.22 | 896,507 | +3.87% |
| 2026-05-19 | 3.2 | 3.225 | 2.83 | 3.1 | 2,016,697 | -4.32% |
| 2026-05-18 | 3.35 | 3.44 | 3.22 | 3.24 | 1,488,604 | -2.99% |
| 2026-05-15 | 3.34 | 3.381 | 3.22 | 3.34 | 891,460 | -1.76% |
| 2026-05-14 | 3.4 | 3.559 | 3.36 | 3.4 | 1,072,946 | +2.10% |
| 2026-05-13 | 3.31 | 3.355 | 3.17 | 3.33 | 1,440,878 | +0.91% |