Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reshape Lifesciences Inc (OP: RSLS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Aug 31, 2020 3.480 5.000 3.480 4.680 5,152 +1.28(+37.65%)
Aug 27, 2020 3.400 3.400 3.400 0 +0.00(+0.00%)
Aug 26, 2020 3.400 3.400 3.400 7 +0.00(+0.00%)
Aug 25, 2020 3.400 3.400 3.400 140 +0.00(+0.00%)
Aug 24, 2020 3.400 3.400 3.400 7 +0.00(+0.00%)
Aug 21, 2020 3.450 3.450 3.400 3.400 600 +0.00(+0.00%)
Aug 20, 2020 3.450 3.500 3.000 3.400 2,859 -0.05(-1.45%)
Aug 19, 2020 3.050 3.450 3.000 3.450 6,639 +0.45(+15.00%)
Aug 18, 2020 2.650 3.000 2.650 3.000 7,285 -0.10(-3.23%)
Aug 17, 2020 2.700 3.130 2.700 3.100 7,452 +0.49(+18.77%)
Aug 14, 2020 2.610 2.610 2.610 45 +0.00(+0.00%)
Aug 13, 2020 2.800 2.800 2.610 2.610 1,820 -0.24(-8.42%)
Aug 12, 2020 2.850 2.850 2.850 20 +0.00(+0.00%)
Aug 11, 2020 2.850 2.850 2.850 1 +0.00(+0.00%)
Aug 10, 2020 3.140 3.140 2.850 2.850 300 -0.15(-5.00%)
Aug 07, 2020 3.000 3.000 3.000 3.000 100 +0.15(+5.26%)
Aug 06, 2020 3.000 3.000 2.600 2.850 2,174 -0.15(-5.00%)
Aug 05, 2020 3.150 3.150 3.000 3.000 729 +0.00(+0.00%)
Aug 04, 2020 3.000 3.100 3.000 3.000 6,643 +0.37(+14.07%)
Aug 03, 2020 2.630 2.630 2.630 2.630 146 -0.06(-2.23%)
Jul 30, 2020 2.690 2.690 2.690 0 +0.00(+0.00%)
Jul 29, 2020 2.690 2.690 2.690 3 +0.00(+0.00%)
Jul 28, 2020 2.710 2.710 2.690 2.690 3,626 -0.01(-0.37%)
Jul 27, 2020 2.700 2.700 2.700 2.700 140 -0.20(-6.90%)
Jul 24, 2020 2.900 2.900 2.900 40 +0.00(+0.00%)
Jul 23, 2020 2.900 2.900 2.900 47 +0.00(+0.00%)
Jul 22, 2020 3.060 3.060 2.900 2.900 4,635 -0.10(-3.33%)
Jul 21, 2020 3.000 3.000 3.000 2 +0.00(+0.00%)
Jul 20, 2020 3.000 3.000 3.000 11 +0.00(+0.00%)
Jul 17, 2020 3.000 3.000 1.140 3.000 9,500 +0.00(+0.00%)
Jul 16, 2020 3.000 3.000 3.000 65 +0.00(+0.00%)
Jul 15, 2020 3.000 3.000 3.000 68 +0.00(+0.00%)
Jul 14, 2020 3.000 3.050 3.000 3.000 1,618 -0.15(-4.76%)
Jul 13, 2020 3.030 3.150 2.760 3.150 608 +0.15(+5.00%)
Jul 10, 2020 3.000 3.000 3.000 24 +0.00(+0.00%)
Jul 09, 2020 3.500 3.500 3.000 3.000 3,582 +0.00(+0.00%)
Jul 08, 2020 3.200 3.350 3.000 3.000 5,863 -0.25(-7.69%)
Jul 07, 2020 3.260 3.260 3.175 3.250 3,017 +0.00(+0.00%)
Jul 06, 2020 3.500 3.500 3.250 3.250 6,721 -0.12(-3.52%)
Jul 02, 2020 3.540 3.750 3.369 3.369 4,900 -0.16(-4.58%)
Jul 01, 2020 3.820 3.820 3.530 3.530 1,255 -0.27(-7.11%)
Jun 30, 2020 3.800 3.800 3.800 3.800 170 -0.20(-5.00%)
Jun 29, 2020 4.000 4.000 4.000 4.000 1,609 +0.00(+0.00%)
Jun 26, 2020 4.000 4.000 4.000 17 +0.00(+0.00%)
Jun 25, 2020 4.000 4.000 4.000 51 +0.00(+0.00%)
Jun 24, 2020 5.000 5.200 4.000 4.000 1,930 -1.00(-20.00%)
Jun 23, 2020 4.350 5.000 4.350 5.000 482 -1.70(-25.37%)
Jun 22, 2020 4.200 7.450 4.200 6.700 1,536 +3.08(+85.08%)
Jun 19, 2020 3.620 3.620 3.620 3 +0.00(+0.00%)
Jun 17, 2020 3.620 3.620 3.620 0 -0.23(-5.97%)
Jun 16, 2020 3.850 3.850 3.850 6 +0.00(+0.00%)
Jun 15, 2020 3.850 3.850 3.850 1 +0.00(+0.00%)
Jun 12, 2020 3.550 3.850 3.550 3.850 500 -0.65(-14.44%)
Jun 11, 2020 4.500 4.500 4.500 115 +0.00(+0.00%)
Jun 10, 2020 4.510 4.510 4.500 4.500 495 -0.05(-1.10%)
Jun 09, 2020 4.550 4.550 4.550 184 +0.00(+0.00%)
Jun 08, 2020 4.550 4.550 4.550 184 +0.00(+0.00%)
Jun 05, 2020 3.520 4.550 3.520 4.550 1,000 +0.53(+13.18%)
Jun 04, 2020 4.020 4.020 4.020 4.020 101 +0.00(+0.00%)
Jun 03, 2020 4.020 4.020 4.020 4.020 161 -0.58(-12.61%)
Jun 02, 2020 4.000 4.600 4.000 4.600 1,075 -0.30(-6.12%)
Jun 01, 2020 4.900 4.900 4.900 86 +0.00(+0.00%)
May 29, 2020 4.900 4.900 4.900 4.900 200 +0.80(+19.51%)
May 28, 2020 4.000 4.100 4.000 4.100 391 +0.20(+5.13%)
May 27, 2020 3.900 3.900 3.900 11 +0.00(+0.00%)
May 26, 2020 3.310 3.900 3.250 3.900 2,393 +0.16(+4.28%)
May 22, 2020 3.740 3.740 3.740 90 +0.00(+0.00%)
May 21, 2020 3.910 3.910 3.740 3.740 1,036 -0.36(-8.78%)
May 20, 2020 4.300 4.300 4.100 4.100 903 -0.40(-8.89%)
May 19, 2020 4.500 4.500 4.500 1 +0.00(+0.00%)
May 18, 2020 4.500 4.700 4.500 4.500 306 +0.00(+0.00%)
May 15, 2020 4.500 4.500 4.500 4.500 100 -0.15(-3.23%)
May 14, 2020 4.650 4.650 4.650 12 +0.00(+0.00%)
May 13, 2020 4.650 4.650 4.650 4.650 165 -0.45(-8.82%)
May 12, 2020 4.550 5.100 4.550 5.100 1,245 +0.55(+12.09%)
May 11, 2020 4.550 4.550 4.550 13 +0.00(+0.00%)
May 08, 2020 4.550 4.550 4.550 4.550 200 +0.00(+0.00%)
May 07, 2020 4.550 4.550 4.550 12 +0.00(+0.00%)
May 06, 2020 4.550 4.550 4.550 137 +0.00(+0.00%)
May 05, 2020 4.550 4.550 4.550 73 +0.00(+0.00%)
May 04, 2020 4.550 4.550 4.550 29 +0.00(+0.00%)
May 01, 2020 4.550 4.550 4.550 26 +0.00(+0.00%)
Apr 30, 2020 4.550 4.550 4.550 4.550 121 +0.03(+0.66%)
Apr 29, 2020 5.100 5.200 4.520 4.520 1,715 +0.02(+0.44%)
Apr 28, 2020 4.500 4.500 4.500 24 +0.00(+0.00%)
Apr 27, 2020 4.500 4.500 4.500 2 +0.00(+0.00%)
Apr 24, 2020 4.500 4.500 4.500 4.500 100 +0.00(+0.00%)
Apr 23, 2020 4.000 4.500 4.000 4.500 1,096 +0.50(+12.50%)
Apr 22, 2020 4.000 4.000 4.000 90 +0.00(+0.00%)
Apr 21, 2020 4.020 4.020 3.660 4.000 987 -0.71(-15.07%)
Apr 20, 2020 5.000 5.400 4.710 4.710 1,127 +0.21(+4.67%)
Apr 17, 2020 4.250 4.500 4.250 4.500 600 +0.50(+12.50%)
Apr 16, 2020 4.000 4.000 4.000 98 +0.00(+0.00%)
Apr 15, 2020 4.000 4.000 4.000 4.000 166 +1.00(+33.33%)
Apr 14, 2020 3.000 3.000 3.000 113 +0.00(+0.00%)
Apr 13, 2020 3.000 3.000 3.000 89 +0.00(+0.00%)
Apr 09, 2020 3.000 3.000 3.000 16 +0.00(+0.00%)
Apr 08, 2020 3.000 3.000 3.000 66 +0.00(+0.00%)
Apr 07, 2020 3.000 4.980 3.000 3.000 480 -1.50(-33.33%)
Apr 06, 2020 4.500 4.500 4.500 14 +0.00(+0.00%)
Apr 03, 2020 4.500 4.500 4.500 4.500 100 +0.31(+7.40%)
Apr 02, 2020 4.020 4.500 4.020 4.190 1,419 -1.06(-20.19%)
Apr 01, 2020 5.250 5.250 5.250 5.250 171 +0.00(+0.00%)
Mar 31, 2020 5.250 5.250 5.250 5.250 439 -0.25(-4.55%)
Mar 30, 2020 5.500 5.500 5.500 157 +0.00(+0.00%)
Mar 27, 2020 5.100 5.500 3.850 5.500 1,700 +0.20(+3.77%)
Mar 26, 2020 5.100 5.300 5.100 5.300 366 +1.60(+43.24%)
Mar 25, 2020 3.700 3.700 3.700 20 +0.00(+0.00%)
Mar 24, 2020 3.700 3.700 3.700 136 +0.00(+0.00%)
Mar 23, 2020 3.700 3.700 3.700 22 +0.00(+0.00%)
Mar 20, 2020 3.700 3.700 3.700 3.700 200 -1.56(-29.66%)
Mar 19, 2020 4.138 5.260 3.600 5.260 2,663 +0.76(+16.89%)
Mar 18, 2020 4.700 4.700 4.500 4.500 335 -0.55(-10.89%)
Mar 17, 2020 5.050 5.050 5.050 184 +0.00(+0.00%)
Mar 16, 2020 5.000 5.550 5.000 5.050 582 -0.08(-1.46%)
Mar 13, 2020 4.990 5.550 4.990 5.125 1,100 +0.13(+2.71%)
Mar 12, 2020 5.000 5.000 4.990 4.990 428 -0.56(-10.09%)
Mar 11, 2020 4.900 5.550 4.900 5.550 782 +0.71(+14.79%)
Mar 10, 2020 4.835 4.835 4.835 4.835 507 -0.26(-5.20%)
Mar 09, 2020 5.460 5.500 5.100 5.100 1,347 -0.65(-11.30%)
Mar 06, 2020 5.800 5.800 5.750 5.750 300 -0.06(-1.03%)
Mar 05, 2020 6.560 6.560 5.810 5.810 4,398 -1.33(-18.57%)
Mar 04, 2020 7.135 7.135 7.135 5 +0.00(+0.00%)
Mar 03, 2020 6.970 8.300 6.970 7.135 888 +0.52(+7.94%)
Mar 02, 2020 6.610 6.610 6.610 6.610 738 +0.01(+0.15%)
Feb 28, 2020 6.500 6.600 6.500 6.600 400 +0.20(+3.12%)
Feb 27, 2020 6.150 6.500 6.000 6.400 1,650 -0.52(-7.51%)
Feb 26, 2020 6.920 6.920 6.920 183 +0.00(+0.00%)
Feb 25, 2020 6.920 6.920 6.920 6.920 187 -0.18(-2.54%)
Feb 24, 2020 7.100 7.100 6.350 7.100 410 +0.00(+0.00%)
Feb 21, 2020 7.120 7.120 7.100 7.100 800 -0.75(-9.55%)
Feb 20, 2020 7.850 7.850 7.850 9 +0.00(+0.00%)
Feb 19, 2020 7.600 8.400 7.500 7.850 1,198 +0.25(+3.29%)
Feb 14, 2020 7.600 7.600 7.600 0 +0.00(+0.00%)
Feb 13, 2020 7.320 7.600 7.100 7.600 1,798 -0.40(-5.00%)
Feb 12, 2020 7.860 8.200 7.860 8.000 1,200 +0.00(+0.00%)
Feb 11, 2020 7.970 8.000 7.970 8.000 381 +0.00(+0.00%)
Feb 10, 2020 8.000 8.000 8.000 8 +0.00(+0.00%)
Feb 07, 2020 8.100 8.200 8.000 8.000 800 -0.10(-1.23%)
Feb 06, 2020 7.750 8.100 7.750 8.100 755 +0.61(+8.22%)
Feb 05, 2020 7.485 7.485 7.485 7.485 277 +0.49(+6.93%)
Feb 04, 2020 7.940 8.000 7.000 7.000 1,108 -1.96(-21.88%)
Feb 03, 2020 9.000 9.000 8.960 8.960 876 +0.96(+12.00%)
Jan 31, 2020 8.000 8.000 8.000 40 +0.00(+0.00%)
Jan 30, 2020 8.000 8.000 8.000 11 +0.00(+0.00%)
Jan 29, 2020 6.850 8.000 6.450 8.000 7,491 +0.00(+0.00%)
Jan 28, 2020 8.000 8.000 8.000 273 +0.00(+0.00%)
Jan 27, 2020 8.220 8.220 8.000 8.000 1,128 -0.20(-2.44%)
Jan 24, 2020 9.000 9.600 8.200 8.200 2,700 +0.20(+2.50%)
Jan 23, 2020 8.000 8.000 8.000 106 +0.00(+0.00%)
Jan 22, 2020 10.50 10.50 7.970 8.000 5,604 -3.00(-27.27%)
Jan 21, 2020 9.700 14.25 9.700 11.00 7,757 +1.50(+15.79%)
Jan 17, 2020 6.700 9.500 6.650 9.500 8,500 +2.90(+43.94%)
Jan 16, 2020 5.150 6.900 5.150 6.600 11,938 +1.30(+24.65%)
Jan 15, 2020 5.295 5.295 5.295 5.295 294 -0.00(-0.09%)
Jan 14, 2020 5.300 5.300 5.300 5.300 270 -0.52(-8.93%)
Jan 13, 2020 5.820 5.820 5.820 5.820 336 +0.02(+0.34%)
Jan 10, 2020 5.800 5.800 5.800 1 +0.00(+0.00%)
Jan 09, 2020 5.850 5.850 5.800 5.800 810 +0.58(+11.11%)
Jan 08, 2020 5.220 5.220 5.220 5.220 302 -0.74(-12.42%)
Jan 07, 2020 5.970 5.970 5.960 5.960 814 -0.01(-0.17%)
Jan 06, 2020 5.780 6.000 5.780 5.970 2,017 +0.81(+15.70%)
Jan 03, 2020 5.160 5.160 5.160 5.160 500 +0.00(+0.00%)
Jan 02, 2020 5.765 5.800 5.160 5.160 1,678 -0.59(-10.26%)
Dec 31, 2019 5.550 5.800 5.160 5.750 1,900 +0.60(+11.65%)
Dec 30, 2019 5.150 5.160 5.150 5.150 1,812 -0.33(-6.02%)
Dec 27, 2019 5.170 5.480 5.170 5.480 700 +0.24(+4.58%)
Dec 26, 2019 5.510 5.510 5.240 5.240 3,360 +0.00(+0.00%)
Dec 24, 2019 5.050 5.400 5.050 5.240 3,500 +0.24(+4.80%)
Dec 23, 2019 5.180 5.190 5.000 5.000 1,580 -0.20(-3.85%)
Dec 20, 2019 5.005 5.250 5.005 5.200 6,500 +0.00(+0.00%)
Dec 19, 2019 5.470 5.470 4.750 5.200 23,805 -0.30(-5.45%)
Dec 18, 2019 5.500 5.500 5.500 5.500 263 -0.04(-0.72%)
Dec 17, 2019 5.200 5.540 5.200 5.540 5,356 +0.29(+5.52%)
Dec 16, 2019 5.550 5.550 5.000 5.250 8,875 -0.45(-7.89%)
Dec 13, 2019 5.700 5.700 5.700 5.700 100 +0.15(+2.70%)
Dec 12, 2019 5.550 5.550 5.550 5.550 647 +0.10(+1.83%)
Dec 11, 2019 5.420 5.510 4.520 5.450 2,080 +0.08(+1.49%)
Dec 10, 2019 5.340 5.370 5.340 5.370 1,902 +5.31(+8703.28%)
Nov 11, 2019 0.0610 0.0610 0.0610 0 +0.01(+22.24%)
Nov 08, 2019 0.0516 0.0516 0.0410 0.0499 145,700 -0.01(-9.27%)
Nov 07, 2019 0.0570 0.0570 0.0517 0.0550 291,432 -0.00(-3.51%)
Nov 06, 2019 0.0570 0.0610 0.0570 0.0570 23,945 +0.00(+0.00%)
Nov 05, 2019 0.0570 0.0610 0.0570 0.0570 31,073 +0.00(+0.00%)
Nov 04, 2019 0.0570 0.0615 0.0570 0.0570 37,320 +0.00(+0.00%)
Nov 01, 2019 0.0578 0.0597 0.0570 0.0570 67,000 -0.00(-5.00%)
Oct 31, 2019 0.0655 0.0655 0.0591 0.0600 235,052 +0.00(+5.26%)
Oct 30, 2019 0.0570 0.0617 0.0570 0.0570 61,906 -0.00(-4.04%)
Oct 29, 2019 0.0580 0.0594 0.0560 0.0594 110,817 +0.00(+6.07%)
Oct 28, 2019 0.0591 0.0599 0.0560 0.0560 49,654 -0.01(-8.94%)
Oct 25, 2019 0.0570 0.0620 0.0560 0.0615 75,900 +0.00(+2.50%)
Oct 24, 2019 0.0640 0.0640 0.0560 0.0600 41,788 +0.00(+0.17%)
Oct 23, 2019 0.0599 0.0599 0.0599 0.0599 10,118 -0.00(-0.83%)
Oct 22, 2019 0.0560 0.0604 0.0560 0.0604 119,994 +0.00(+7.66%)
Oct 21, 2019 0.0560 0.0600 0.0560 0.0561 11,243 -0.01(-12.34%)
Oct 18, 2019 0.0610 0.0689 0.0560 0.0640 255,900 +0.00(+4.92%)
Oct 17, 2019 0.0660 0.0680 0.0610 0.0610 87,422 -0.00(-1.45%)
Oct 16, 2019 0.0660 0.0660 0.0619 0.0619 28,623 -0.00(-3.28%)
Oct 15, 2019 0.0625 0.0640 0.0586 0.0640 5,517 +0.01(+10.15%)
Oct 14, 2019 0.0679 0.0679 0.0570 0.0581 9,777 -0.00(-7.04%)
Oct 11, 2019 0.0600 0.0625 0.0570 0.0625 22,800 -0.01(-7.95%)
Oct 10, 2019 0.0600 0.0679 0.0600 0.0679 51,405 +0.01(+13.17%)
Oct 09, 2019 0.0630 0.0690 0.0567 0.0600 162,629 +0.00(+6.95%)
Oct 08, 2019 0.0500 0.0690 0.0500 0.0561 45,939 -0.00(-0.88%)
Oct 07, 2019 0.0750 0.0750 0.0565 0.0566 31,322 -0.01(-19.14%)
Oct 04, 2019 0.0730 0.0730 0.0605 0.0700 48,800 +0.01(+25.00%)
Oct 03, 2019 0.0560 0.0616 0.0560 0.0560 57,495 +0.00(+0.00%)
Oct 02, 2019 0.0630 0.0630 0.0560 0.0560 35,534 -0.01(-11.11%)
Oct 01, 2019 0.0625 0.0630 0.0560 0.0630 42,854 +0.00(+5.00%)
Sep 30, 2019 0.0580 0.0700 0.0580 0.0600 148,368 +0.00(+7.14%)
Sep 27, 2019 0.0587 0.0587 0.0560 0.0560 17,700 +0.00(+0.00%)
Sep 26, 2019 0.0560 0.0587 0.0560 0.0560 90,996 -0.00(-1.58%)
Sep 25, 2019 0.0589 0.0589 0.0569 0.0569 2,560 +0.00(+3.45%)
Sep 24, 2019 0.0530 0.0589 0.0530 0.0550 63,693 +0.00(+3.77%)
Sep 23, 2019 0.0530 0.0590 0.0520 0.0530 12,535 +0.00(+0.00%)
Sep 20, 2019 0.0598 0.0598 0.0528 0.0530 186,200 +0.00(+0.38%)
Sep 19, 2019 0.0590 0.0590 0.0528 0.0528 32,165 -0.01(-11.56%)
Sep 18, 2019 0.0565 0.0650 0.0529 0.0597 129,181 +0.01(+12.64%)
Sep 17, 2019 0.0725 0.0800 0.0350 0.0530 3,494,364 -0.02(-25.67%)
Sep 16, 2019 0.0713 0.0713 0.0713 0.0713 200 +0.00(+1.86%)
Sep 13, 2019 0.0800 0.0800 0.0700 0.0700 118,100 +0.00(+0.29%)
Sep 12, 2019 0.0710 0.0800 0.0616 0.0698 89,970 -0.00(-0.99%)
Sep 11, 2019 0.0625 0.0705 0.0613 0.0705 19,573 +0.00(+0.71%)
Sep 10, 2019 0.0720 0.0737 0.0610 0.0700 35,798 -0.00(-2.78%)
Sep 09, 2019 0.0750 0.0754 0.0720 0.0720 57,065 -0.00(-4.00%)
Sep 06, 2019 0.0705 0.0750 0.0705 0.0750 21,000 +0.00(+7.14%)
Sep 05, 2019 0.0600 0.0799 0.0600 0.0700 23,887 +0.00(+0.00%)
Sep 04, 2019 0.0700 0.0850 0.0700 0.0700 226,803 -0.00(-5.41%)
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.