ReShape Lifesciences Inc (RSLS)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.245 | 5.69105691057 | 4.305 | 4.75 | 4.26 | 16145 | 4.43401802 | CS |
| 4 | -1.05 | -18.75 | 5.6 | 5.94 | 4.09 | 28039 | 4.91261659 | CS |
| 12 | -0.45 | -9 | 5 | 7.2 | 4.09 | 91950 | 5.61619487 | CS |
| 26 | -7.05 | -60.775862069 | 11.6 | 16.5996 | 4.09 | 711962 | 10.83143404 | CS |
| 52 | -11.661 | -71.932638332 | 16.211 | 29 | 4.09 | 1970199 | 13.68432474 | CS |
| 156 | -5737.45 | -99.9207593173 | 5742 | 5771 | 4.09 | 1517934 | 160.44442017 | CS |
| 260 | -748.58 | -99.3958546333 | 753.13 | 27550 | 4.09 | 1425312 | 3159.37053484 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 4.55 | -0.2 | -4.21 | 4.75 | 4.75 | 4.55 | 7484 |
| 1735256100 | 4.75 | 0.3 | 6.74 | 4.4 | 4.75 | 4.4 | 11505 |
| 1735077840 | 4.45 | 0.19 | 4.46 | 4.3099999 | 4.46 | 4.3099999 | 3522 |
| 1734996900 | 4.26 | -0.12 | -2.74 | 4.38 | 4.49 | 4.26 | 8462 |
| 1734737700 | 4.38 | -0.09 | -2.01 | 4.38 | 4.69 | 4.2754 | 41468 |
| 1734651300 | 4.47 | -0.03 | -0.67 | 4.5 | 4.73 | 4.3524 | 20846 |
| 1734564900 | 4.5 | -0.09 | -1.96 | 4.59 | 4.8 | 4.5 | 20712 |
| 1734478500 | 4.59 | 0.11 | 2.46 | 4.48 | 4.7 | 4.09 | 48145 |
| 1734392100 | 4.48 | -0.24 | -5.08 | 4.89 | 4.89 | 4.36 | 39013 |
| 1734132900 | 4.72 | 0.04 | 0.85 | 4.71 | 4.8378 | 4.6222 | 9412 |
| 1734046500 | 4.68 | -0.15 | -3.11 | 4.92 | 4.92 | 4.5900999 | 14240 |
| 1733960100 | 4.83 | -0.21 | -4.17 | 5 | 5.04 | 4.48 | 44523 |
| 1733873700 | 5.04 | 0.05 | 1.00 | 5.03 | 5.09 | 4.8648 | 16969 |
| 1733787300 | 4.99 | 0.02 | 0.46 | 5.19 | 5.19 | 4.745 | 36420 |
| 1733528100 | 4.9673 | 0.03 | 0.55 | 4.99 | 5.2 | 4.8099999 | 43124 |
| 1733441700 | 4.94 | -0.55 | -10.02 | 5.49 | 5.61 | 4.9 | 64591 |
| 1733355300 | 5.49 | -0.09 | -1.61 | 5.58 | 5.68 | 5.43 | 19440 |
| 1733268900 | 5.58 | 0.02 | 0.36 | 5.63 | 5.63 | 5.26 | 19004 |
| 1733182500 | 5.5599999 | -0.3 | -5.12 | 5.83 | 5.83 | 5.51 | 52887 |
| 1732917840 | 5.86 | 0.11 | 1.91 | 5.74 | 5.94 | 5.6 | 24564 |
| 1732750500 | 5.75 | 0.07 | 1.23 | 5.73 | 5.76 | 5.49 | 30490 |
| 1732664100 | 5.68 | -0.07 | -1.22 | 5.73 | 5.73 | 5.5303 | 4018 |
| 1732577700 | 5.75 | 0.2 | 3.60 | 5.55 | 5.82 | 5.46 | 25249 |
| 1732318500 | 5.55 | -0.03 | -0.54 | 5.67 | 5.8818659 | 5.34 | 30505 |
| 1732232100 | 5.58 | 0.54 | 10.71 | 5.12 | 5.8 | 4.98 | 103466 |
| 1732145700 | 5.04 | -0.07 | -1.37 | 5.09 | 5.32 | 5 | 36520 |
| 1732059300 | 5.11 | -0.18 | -3.40 | 5.13 | 5.265 | 5.05 | 21132 |
| 1731972900 | 5.29 | 0.05 | 0.95 | 5.0599999 | 5.46 | 4.9505 | 67838 |
| 1731713700 | 5.24 | 0.07 | 1.35 | 4.9 | 5.388 | 4.9 | 44560 |
| 1731627300 | 5.17 | -0.45 | -8.01 | 5.3 | 5.751142 | 4.91 | 116385 |
| 1731540900 | 5.62 | 0.26 | 4.85 | 5.22 | 5.89 | 5.22 | 90981 |
| 1731454500 | 5.36 | -0.3 | -5.30 | 5.55 | 5.7 | 5.35 | 123184 |
| 1731368100 | 5.66 | 0.06 | 1.07 | 5.92 | 6 | 4.88 | 1318554 |
| 1731108900 | 5.6 | 0.22 | 4.09 | 5.32 | 5.78 | 5.32 | 35558 |
| 1731022500 | 5.38 | -0.51 | -8.66 | 6.04 | 6.04 | 5.24 | 96164 |
| 1730936100 | 5.89 | -0.13 | -2.16 | 5.87 | 6 | 5.71 | 27091 |
| 1730849700 | 6.0199999 | -0.03 | -0.50 | 5.67 | 6.2 | 5.67 | 62297 |
| 1730763300 | 6.05 | 0.17 | 2.89 | 5.82 | 6.9033 | 5.61 | 181084 |
| 1730500500 | 5.88 | 0.23 | 4.07 | 5.51 | 5.9894 | 5.4 | 135912 |
| 1730414100 | 5.65 | 0.2 | 3.67 | 5.26 | 5.85 | 5.1241 | 61435 |
| 1730327700 | 5.45 | -0.48 | -8.09 | 5.5199999 | 5.82 | 5.2601 | 65282 |
| 1730241300 | 5.93 | 0.19 | 3.31 | 5.42 | 6.4 | 5.42 | 372417 |
| 1730154900 | 5.74 | 0.26 | 4.74 | 5.22 | 5.74 | 5.22 | 95079 |
| 1729895700 | 5.48 | -0.19 | -3.35 | 5.44 | 5.66 | 5.18 | 60438 |
| 1729809300 | 5.67 | -0.23 | -3.90 | 5.72 | 6.09 | 5.4301 | 113229 |
| 1729722900 | 5.9 | -0.05 | -0.84 | 5.8 | 6.29 | 5.75 | 56893 |
| 1729636500 | 5.95 | -0.67 | -10.12 | 6.38 | 6.77 | 5.75 | 133257 |
| 1729550100 | 6.62 | 1.04 | 18.64 | 5.7699999 | 7.2 | 5.65 | 391331 |
| 1729290900 | 5.58 | 0.02 | 0.36 | 5.55 | 6.51 | 5.38 | 311569 |
| 1729204500 | 5.5599999 | 0.3 | 5.70 | 5.26 | 5.7382 | 5.2 | 73736 |
| 1729118100 | 5.26 | -0.4 | -7.07 | 5.67 | 5.7999 | 5 | 111570 |
| 1729031700 | 5.66 | 0.31 | 5.79 | 5.36 | 5.8 | 5.36 | 74653 |
| 1728945300 | 5.35 | 0.27 | 5.31 | 5.05 | 5.75 | 5.05 | 82126 |
| 1728686100 | 5.08 | 0.01 | 0.20 | 5 | 5.15 | 4.92 | 14967 |
| 1728599700 | 5.07 | 0.12 | 2.42 | 4.93 | 5.1 | 4.93 | 31063 |
| 1728513300 | 4.95 | -0.07 | -1.39 | 4.99 | 5.07 | 4.95 | 17853 |
| 1728426900 | 5.0199999 | -0.22 | -4.20 | 5.14 | 5.22 | 5.0199999 | 24413 |
| 1728340500 | 5.24 | 0.26 | 5.22 | 4.95 | 5.64 | 4.95 | 117441 |
| 1728081300 | 4.98 | -0.07 | -1.45 | 5 | 5.0622999 | 4.6 | 94242 |
| 1727994900 | 5.0532 | -0.4 | -7.28 | 5.42 | 5.6 | 5 | 58255 |
| 1727908500 | 5.45 | 0.25 | 4.81 | 5.24 | 5.5199999 | 4.91 | 75487 |
| 1727822100 | 5.2 | -0.45 | -7.96 | 5.7699999 | 5.84 | 5.11 | 99768 |
| 1727735700 | 5.65 | -0.02 | -0.35 | 5.58 | 6.05 | 5.39 | 92391 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
