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 )

2.330 -0.210 (-8.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 2.570 2.587 2.320 2.330 124,180 -0.21(-8.27%)
Feb 13, 2025 2.790 2.890 2.420 2.540 81,009 -0.25(-8.83%)
Feb 12, 2025 2.700 2.940 2.600 2.786 71,535 +0.08(+2.99%)
Feb 11, 2025 2.760 2.760 2.680 2.705 11,474 -0.11(-3.76%)
Feb 10, 2025 2.830 2.830 2.630 2.811 23,534 -0.02(-0.68%)
Feb 07, 2025 3.070 3.072 2.590 2.830 38,115 -0.25(-7.97%)
Feb 06, 2025 3.320 3.363 2.900 3.075 76,486 -0.25(-7.50%)
Feb 05, 2025 3.570 3.570 3.045 3.324 53,129 -0.25(-6.89%)
Feb 04, 2025 3.550 3.750 3.450 3.570 28,571 +0.02(+0.56%)
Feb 03, 2025 3.660 3.765 3.230 3.550 382,909 -0.22(-5.84%)
Jan 31, 2025 3.770 3.920 3.770 3.770 9,121 +0.00(+0.00%)
Jan 30, 2025 3.840 3.917 3.710 3.770 8,170 -0.08(-1.95%)
Jan 29, 2025 3.800 3.940 3.500 3.845 51,039 +0.20(+5.34%)
Jan 28, 2025 4.260 4.280 3.610 3.650 37,348 -0.83(-18.56%)
Jan 27, 2025 4.360 4.482 4.350 4.482 14,348 +0.04(+0.95%)
Jan 24, 2025 4.460 4.475 4.340 4.440 11,956 -0.02(-0.45%)
Jan 23, 2025 4.330 4.470 4.200 4.460 36,371 +0.15(+3.48%)
Jan 22, 2025 4.530 4.530 4.165 4.310 25,154 -0.22(-4.86%)
Jan 21, 2025 4.690 4.719 4.420 4.530 12,640 +0.01(+0.22%)
Jan 17, 2025 4.800 4.859 4.520 4.520 21,792 -0.15(-3.21%)
Jan 16, 2025 4.880 4.908 4.522 4.670 13,959 -0.26(-5.27%)
Jan 15, 2025 4.800 5.000 4.680 4.930 16,729 +0.27(+5.79%)
Jan 14, 2025 4.940 5.150 4.620 4.660 42,335 -0.34(-6.80%)
Jan 13, 2025 4.800 5.190 4.350 5.000 99,045 +0.50(+11.11%)
Jan 10, 2025 4.520 4.590 4.430 4.500 7,728 -0.22(-4.66%)
Jan 08, 2025 4.720 4.770 4.590 4.720 14,069 +0.02(+0.43%)
Jan 07, 2025 4.860 5.120 4.700 4.700 27,425 -0.16(-3.29%)
Jan 06, 2025 4.750 5.100 4.710 4.860 26,705 +0.16(+3.40%)
Jan 03, 2025 4.600 4.821 4.600 4.700 16,571 +0.14(+3.07%)
Jan 02, 2025 4.490 4.700 4.340 4.560 19,953 +0.10(+2.24%)
Dec 31, 2024 4.460 0 -0.06(-1.33%)
Dec 30, 2024 4.510 4.550 4.475 4.520 11,098 -0.03(-0.66%)
Dec 27, 2024 4.750 4.750 4.550 4.550 7,488 -0.20(-4.21%)
Dec 26, 2024 4.400 4.750 4.400 4.750 11,505 +0.29(+6.50%)
Dec 24, 2024 4.370 4.460 4.370 4.460 3,522 +0.20(+4.69%)
Dec 23, 2024 4.380 4.490 4.260 4.260 8,459 -0.12(-2.74%)
Dec 20, 2024 4.380 4.690 4.275 4.380 41,469 +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%)
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.