XNAS
Datos históricos de Rezolute, Inc.
Rezolute, Inc. · RZLT
$4.90
▼ -0.01 (-0.10%)
Última operación · 10/10/2026, 17:55:51 UTC
- Variación en el periodo
- −41.11%
- Máximo
- US$11.46
- 10 de noviembre de 2025
- Mínimo
- US$1.07
- 11 de diciembre de 2025
- Volumen medio diario
- 3.15 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.60 | 4.91 | 4.55 | 4.87 | +4.96% | 1.87 M |
| 8 oct 2026 | 4.33 | 4.69 | 4.32 | 4.64 | +5.94% | 2.2 M |
| 7 oct 2026 | 4.29 | 4.56 | 4.23 | 4.38 | +1.39% | 1.69 M |
| 6 oct 2026 | 4.64 | 4.64 | 4.15 | 4.32 | −0.23% | 2.19 M |
| 5 oct 2026 | 4.05 | 4.54 | 3.82 | 4.33 | +7.98% | 4.2 M |
| 2 oct 2026 | 4.13 | 4.20 | 3.97 | 4.01 | −1.47% | 1.65 M |
| 1 oct 2026 | 4.14 | 4.18 | 4.04 | 4.07 | −1.69% | 981,719.025 |
| 30 sep 2026 | 4.19 | 4.35 | 4.14 | 4.14 | +1.22% | 1.7 M |
| 29 sep 2026 | 4.55 | 4.57 | 4.07 | 4.09 | −2.15% | 1.52 M |
| 28 sep 2026 | 3.85 | 4.20 | 3.76 | 4.18 | +7.18% | 1.59 M |
| 25 sep 2026 | 3.99 | 4.05 | 3.87 | 3.90 | −1.02% | 2.05 M |
| 24 sep 2026 | 4.03 | 4.09 | 3.84 | 3.94 | −1.50% | 3.87 M |
| 23 sep 2026 | 4.05 | 4.13 | 3.98 | 4.00 | −0.99% | 1.68 M |
| 22 sep 2026 | 3.96 | 4.09 | 3.95 | 4.04 | +3.32% | 928,647.811 |
| 21 sep 2026 | 3.84 | 3.93 | 3.73 | 3.91 | +1.82% | 1.08 M |
| 18 sep 2026 | 3.95 | 3.95 | 3.67 | 3.84 | −2.78% | 2.53 M |
| 17 sep 2026 | 4.09 | 4.14 | 3.89 | 3.95 | −0.75% | 1.84 M |
| 16 sep 2026 | 4.20 | 4.23 | 3.88 | 3.98 | −4.10% | 2.05 M |
| 15 sep 2026 | 4.28 | 4.28 | 4.11 | 4.15 | −2.35% | 752,979.807 |
| 14 sep 2026 | 4.18 | 4.28 | 4.09 | 4.25 | +0.71% | 828,033.63 |
| 11 sep 2026 | 4.23 | 4.36 | 4.08 | 4.22 | +1.20% | 1.35 M |
| 10 sep 2026 | 4.03 | 4.35 | 3.97 | 4.17 | +2.71% | 2.22 M |
| 9 sep 2026 | 4.55 | 4.55 | 4.02 | 4.06 | −7.73% | 2.07 M |
| 8 sep 2026 | 4.51 | 4.53 | 4.37 | 4.40 | −3.93% | 867,084.994 |
| 4 sep 2026 | 4.49 | 4.62 | 4.44 | 4.58 | +0.88% | 716,948.348 |
| 3 sep 2026 | 4.59 | 4.62 | 4.47 | 4.54 | −0.44% | 771,933.284 |
| 2 sep 2026 | 4.50 | 4.61 | 4.43 | 4.56 | +1.33% | 857,320.057 |
| 1 sep 2026 | 4.64 | 4.71 | 4.43 | 4.50 | −4.05% | 1.02 M |
| 31 ago 2026 | 4.65 | 4.74 | 4.60 | 4.69 | +1.52% | 749,090.74 |
| 28 ago 2026 | 4.95 | 4.95 | 4.58 | 4.62 | −7.23% | 1.08 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.