Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reshape Lifesciences Inc (NQ: RSLS )

0.1787 -0.0065 (-3.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 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 (%)
May 22, 2024 0.1899 0.1899 0.1721 0.1787 771,421 -0.01(-3.51%)
May 21, 2024 0.2206 0.2250 0.1850 0.1852 1,903,124 -0.03(-12.19%)
May 20, 2024 0.1900 0.2201 0.1822 0.2109 6,044,083 +0.03(+19.69%)
May 17, 2024 0.1900 0.2299 0.1714 0.1762 6,375,052 +0.01(+3.40%)
May 16, 2024 0.1622 0.1798 0.1622 0.1704 477,285 -0.00(-2.07%)
May 15, 2024 0.1661 0.1756 0.1661 0.1740 451,429 +0.01(+4.57%)
May 14, 2024 0.1663 0.1750 0.1620 0.1664 202,822 -0.00(-0.36%)
May 13, 2024 0.1690 0.1750 0.1602 0.1670 153,313 -0.00(-0.60%)
May 10, 2024 0.1630 0.1760 0.1630 0.1680 82,651 +0.00(+0.18%)
May 09, 2024 0.1760 0.1760 0.1666 0.1677 83,354 -0.01(-4.17%)
May 08, 2024 0.1710 0.1769 0.1701 0.1750 241,469 +0.00(+0.52%)
May 07, 2024 0.1700 0.1769 0.1679 0.1741 189,060 +0.01(+4.06%)
May 06, 2024 0.1750 0.1770 0.1670 0.1673 102,901 -0.00(-1.18%)
May 03, 2024 0.1750 0.1790 0.1676 0.1693 72,857 -0.01(-3.42%)
May 02, 2024 0.1700 0.1780 0.1657 0.1753 232,221 +0.01(+4.97%)
May 01, 2024 0.1700 0.1710 0.1601 0.1670 201,123 +0.00(+0.60%)
Apr 30, 2024 0.1640 0.1700 0.1623 0.1660 93,031 +0.00(+2.34%)
Apr 29, 2024 0.1700 0.1740 0.1600 0.1622 281,510 -0.01(-4.48%)
Apr 26, 2024 0.1740 0.1834 0.1670 0.1698 318,579 -0.01(-4.61%)
Apr 25, 2024 0.1740 0.1825 0.1686 0.1780 176,087 +0.01(+5.89%)
Apr 24, 2024 0.1670 0.1728 0.1663 0.1681 116,966 -0.00(-1.41%)
Apr 23, 2024 0.1652 0.1732 0.1652 0.1705 180,674 +0.00(+2.16%)
Apr 22, 2024 0.1710 0.1750 0.1651 0.1669 103,714 +0.00(+0.97%)
Apr 19, 2024 0.1700 0.1770 0.1652 0.1653 79,632 -0.01(-3.16%)
Apr 18, 2024 0.1699 0.1755 0.1612 0.1707 431,770 +0.01(+4.09%)
Apr 17, 2024 0.1680 0.1700 0.1611 0.1640 272,902 +0.00(+1.55%)
Apr 16, 2024 0.1610 0.1655 0.1610 0.1615 150,192 -0.00(-1.82%)
Apr 15, 2024 0.1700 0.1700 0.1606 0.1645 172,423 -0.00(-0.12%)
Apr 12, 2024 0.1642 0.1662 0.1601 0.1647 199,442 +0.00(+0.24%)
Apr 11, 2024 0.1700 0.1700 0.1609 0.1643 144,250 -0.00(-1.50%)
Apr 10, 2024 0.1767 0.1767 0.1640 0.1668 227,445 -0.01(-3.97%)
Apr 09, 2024 0.1650 0.1768 0.1620 0.1737 171,448 +0.01(+4.39%)
Apr 08, 2024 0.1680 0.1730 0.1636 0.1664 123,137 -0.00(-1.13%)
Apr 05, 2024 0.1700 0.1738 0.1610 0.1683 405,274 -0.00(-1.12%)
Apr 04, 2024 0.1735 0.1759 0.1702 0.1702 134,120 -0.00(-2.74%)
Apr 03, 2024 0.1630 0.2090 0.1580 0.1750 1,866,784 +0.01(+3.67%)
Apr 02, 2024 0.1680 0.1750 0.1650 0.1688 221,713 +0.01(+3.81%)
Apr 01, 2024 0.1621 0.1800 0.1610 0.1626 659,474 -0.02(-11.82%)
Mar 28, 2024 0.1904 0.1980 0.1800 0.1844 756,830 +0.00(+1.77%)
Mar 27, 2024 0.1900 0.1880 0.1751 0.1812 144,256 -0.00(-0.44%)
Mar 26, 2024 0.1825 0.1938 0.1802 0.1820 296,993 -0.01(-3.24%)
Mar 25, 2024 0.1887 0.1925 0.1850 0.1881 469,852 +0.00(+1.68%)
Mar 22, 2024 0.1727 0.1911 0.1710 0.1850 999,886 +0.01(+3.93%)
Mar 21, 2024 0.1729 0.1865 0.1700 0.1780 655,148 +0.01(+3.49%)
Mar 20, 2024 0.1600 0.1738 0.1621 0.1720 355,748 +0.01(+6.11%)
Mar 19, 2024 0.1615 0.1665 0.1615 0.1621 185,050 -0.00(-0.92%)
Mar 18, 2024 0.1685 0.1706 0.1611 0.1636 219,057 +0.00(+0.68%)
Mar 15, 2024 0.1690 0.1723 0.1625 0.1625 234,893 -0.01(-3.85%)
Mar 14, 2024 0.1700 0.1799 0.1640 0.1690 618,905 -0.01(-3.37%)
Mar 13, 2024 0.1700 0.1820 0.1650 0.1749 285,985 +0.01(+5.11%)
Mar 12, 2024 0.1775 0.1800 0.1613 0.1664 598,720 -0.01(-7.71%)
Mar 11, 2024 0.1680 0.1912 0.1663 0.1803 602,078 +0.01(+7.32%)
Mar 08, 2024 0.1735 0.1790 0.1640 0.1680 142,222 -0.00(-0.77%)
Mar 07, 2024 0.1600 0.1865 0.1456 0.1693 1,551,997 +0.01(+5.81%)
Mar 06, 2024 0.1600 0.1616 0.1548 0.1600 300,505 +0.01(+3.90%)
Mar 05, 2024 0.1719 0.1719 0.1529 0.1540 464,868 -0.01(-6.04%)
Mar 04, 2024 0.1619 0.1730 0.1619 0.1639 714,748 -0.01(-5.75%)
Mar 01, 2024 0.1671 0.1740 0.1616 0.1739 162,814 +0.01(+3.33%)
Feb 29, 2024 0.1786 0.1789 0.1632 0.1683 505,178 -0.00(-2.43%)
Feb 28, 2024 0.1700 0.1800 0.1600 0.1725 1,257,734 +0.01(+5.44%)
Feb 27, 2024 0.1590 0.1645 0.1435 0.1636 710,755 +0.01(+7.99%)
Feb 26, 2024 0.1540 0.1540 0.1460 0.1515 330,619 -0.00(-1.62%)
Feb 23, 2024 0.1600 0.1600 0.1503 0.1540 467,037 -0.01(-3.39%)
Feb 22, 2024 0.1670 0.1699 0.1500 0.1594 1,344,344 -0.01(-4.38%)
Feb 21, 2024 0.1622 0.1683 0.1601 0.1667 301,657 +0.00(+0.60%)
Feb 20, 2024 0.1750 0.2245 0.1571 0.1657 2,346,859 -0.01(-4.66%)
Feb 16, 2024 0.1735 0.1781 0.1720 0.1738 178,413 +0.00(+0.93%)
Feb 15, 2024 0.1535 0.1761 0.1491 0.1722 815,664 +0.01(+8.64%)
Feb 14, 2024 0.1645 0.1729 0.1414 0.1585 1,264,974 -0.01(-5.09%)
Feb 13, 2024 0.1870 0.1870 0.1631 0.1670 860,463 -0.02(-9.24%)
Feb 12, 2024 0.1900 0.1952 0.1822 0.1840 688,215 -0.00(-1.97%)
Feb 09, 2024 0.1953 0.1987 0.1848 0.1877 654,057 -0.01(-4.23%)
Feb 08, 2024 0.1960 0.2029 0.1923 0.1960 274,295 -0.00(-1.95%)
Feb 07, 2024 0.2000 0.2000 0.1903 0.1999 276,906 +0.01(+2.78%)
Feb 06, 2024 0.1900 0.2001 0.1900 0.1945 503,431 -0.01(-2.70%)
Feb 05, 2024 0.2011 0.2070 0.1966 0.1999 357,302 -0.00(-1.62%)
Feb 02, 2024 0.2001 0.2071 0.1940 0.2032 446,948 -0.00(-2.31%)
Feb 01, 2024 0.2090 0.2119 0.2022 0.2080 337,731 -0.00(-0.57%)
Jan 31, 2024 0.2000 0.2134 0.2040 0.2092 351,856 -0.00(-0.52%)
Jan 30, 2024 0.2130 0.2170 0.2090 0.2103 273,615 -0.00(-1.17%)
Jan 29, 2024 0.2100 0.2160 0.2032 0.2128 332,765 +0.01(+3.35%)
Jan 26, 2024 0.2020 0.2099 0.2010 0.2059 419,851 +0.00(+1.38%)
Jan 25, 2024 0.2095 0.2095 0.1980 0.2031 823,539 -0.01(-3.52%)
Jan 24, 2024 0.2234 0.2250 0.2060 0.2105 1,493,373 -0.01(-5.18%)
Jan 23, 2024 0.2234 0.2286 0.2200 0.2220 393,630 -0.00(-0.67%)
Jan 22, 2024 0.2240 0.2279 0.2180 0.2235 600,584 -0.01(-2.40%)
Jan 19, 2024 0.2300 0.2364 0.2175 0.2290 1,487,744 -0.01(-3.54%)
Jan 18, 2024 0.2200 0.2649 0.2200 0.2374 3,348,613 +0.01(+5.04%)
Jan 17, 2024 0.2400 0.2500 0.2250 0.2260 1,069,189 -0.02(-7.38%)
Jan 16, 2024 0.2580 0.2580 0.2440 0.2440 1,099,952 -0.01(-5.28%)
Jan 12, 2024 0.2551 0.2649 0.2544 0.2576 798,958 -0.00(-0.54%)
Jan 11, 2024 0.2650 0.2698 0.2510 0.2590 1,946,978 +0.01(+5.71%)
Jan 10, 2024 0.2328 0.2994 0.2177 0.2450 8,151,600 +0.01(+6.38%)
Jan 09, 2024 0.2300 0.2340 0.2209 0.2303 595,375 -0.00(-0.09%)
Jan 08, 2024 0.2250 0.2359 0.2160 0.2305 693,494 +0.00(+1.63%)
Jan 05, 2024 0.2305 0.2360 0.2200 0.2268 609,356 -0.01(-3.57%)
Jan 04, 2024 0.2527 0.2528 0.2323 0.2352 1,132,309 -0.02(-8.48%)
Jan 03, 2024 0.2737 0.2737 0.2473 0.2570 950,582 -0.01(-3.67%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.