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 (%)
May 28, 2021 6.310 6.310 6.200 6.200 1,604 +0.03(+0.49%)
May 27, 2021 6.150 6.170 6.150 6.170 665 +0.27(+4.58%)
May 26, 2021 5.300 5.900 5.300 5.900 749 -0.05(-0.84%)
May 25, 2021 5.578 5.950 5.578 5.950 672 +0.55(+10.19%)
May 24, 2021 5.200 5.750 5.000 5.400 1,338 +0.50(+10.20%)
May 21, 2021 5.180 5.180 4.900 4.900 625 +0.35(+7.69%)
May 19, 2021 4.550 4.550 4.550 7 -0.20(-4.24%)
May 18, 2021 4.750 4.752 4.550 4.752 555 -0.45(-8.62%)
May 17, 2021 5.200 5.330 5.000 5.200 1,154 -0.10(-1.89%)
May 12, 2021 5.300 5.300 5.300 5 +0.00(+0.00%)
May 11, 2021 5.350 5.350 5.290 5.300 611 +0.40(+8.16%)
May 10, 2021 5.125 5.250 4.900 4.900 1,310 +0.38(+8.41%)
May 07, 2021 4.150 4.520 4.150 4.520 506 -0.77(-14.56%)
May 05, 2021 5.290 5.290 5.290 71 +0.19(+3.73%)
May 04, 2021 5.100 5.100 5.100 43 +0.00(+0.00%)
May 03, 2021 5.100 5.100 5.100 95 +0.00(+0.00%)
Apr 30, 2021 4.500 5.300 4.300 5.100 400 +0.89(+21.14%)
Apr 29, 2021 4.210 4.210 4.210 4.210 233 +0.01(+0.20%)
Apr 28, 2021 5.000 5.000 4.202 4.202 2,423 -0.80(-15.97%)
Apr 27, 2021 4.100 5.950 4.100 5.000 3,004 +0.90(+21.95%)
Apr 26, 2021 4.100 4.100 4.100 4.100 533 +0.00(+0.00%)
Apr 23, 2021 4.100 4.100 4.100 4.100 500 -0.10(-2.38%)
Apr 22, 2021 4.200 4.200 4.200 51 +0.00(+0.00%)
Apr 21, 2021 4.000 4.250 4.000 4.200 1,855 +0.25(+6.33%)
Apr 20, 2021 4.150 4.150 3.950 3.950 678 -0.55(-12.22%)
Apr 19, 2021 4.500 4.500 4.500 4.500 555 +0.30(+7.14%)
Apr 16, 2021 4.200 4.200 4.200 10 +0.00(+0.00%)
Apr 15, 2021 4.200 4.200 4.200 4.200 302 -0.20(-4.55%)
Apr 14, 2021 4.400 4.400 4.400 72 +0.00(+0.00%)
Apr 13, 2021 4.150 4.400 4.150 4.400 476 -0.10(-2.22%)
Apr 12, 2021 4.500 4.500 4.325 4.500 1,501 +0.35(+8.43%)
Apr 08, 2021 4.150 4.150 4.150 0 +0.00(+0.00%)
Apr 07, 2021 4.150 4.150 4.150 109 +0.00(+0.00%)
Apr 06, 2021 4.150 4.150 4.150 4.150 166 +0.03(+0.73%)
Apr 05, 2021 4.120 4.120 4.120 72 +0.00(+0.00%)
Apr 01, 2021 4.120 4.120 4.120 85 +0.00(+0.00%)
Mar 31, 2021 4.120 4.120 4.120 4.120 209 -0.08(-1.90%)
Mar 30, 2021 4.120 4.300 4.120 4.200 844 +0.10(+2.44%)
Mar 29, 2021 4.800 4.800 4.100 4.100 1,073 -0.40(-8.89%)
Mar 26, 2021 4.500 4.500 4.500 40 +0.00(+0.00%)
Mar 25, 2021 5.000 5.000 4.000 4.500 2,314 -0.50(-10.00%)
Mar 24, 2021 4.980 5.000 4.980 5.000 409 +0.30(+6.38%)
Mar 23, 2021 4.750 4.750 4.700 4.700 441 -0.05(-1.05%)
Mar 22, 2021 4.750 4.750 4.750 15 +0.00(+0.00%)
Mar 19, 2021 5.000 5.000 4.750 4.750 900 +0.00(+0.00%)
Mar 18, 2021 4.840 4.840 4.750 4.750 412 -0.20(-4.04%)
Mar 17, 2021 4.950 4.950 4.950 4.950 115 -0.03(-0.55%)
Mar 16, 2021 5.000 5.000 4.978 4.978 395 -0.02(-0.45%)
Mar 15, 2021 5.000 5.000 5.000 5.000 1,696 +0.00(+0.00%)
Mar 12, 2021 4.946 5.000 4.946 5.000 1,100 +0.16(+3.31%)
Mar 11, 2021 5.300 5.300 4.840 4.840 2,863 -0.46(-8.68%)
Mar 10, 2021 5.178 5.400 5.178 5.300 2,366 -0.08(-1.49%)
Mar 09, 2021 5.250 5.400 5.168 5.380 1,234 +0.04(+0.77%)
Mar 08, 2021 5.339 5.339 5.339 5.339 116 +0.01(+0.09%)
Mar 05, 2021 5.200 5.334 5.100 5.334 1,600 +0.13(+2.58%)
Mar 04, 2021 5.120 5.200 5.120 5.200 334 -0.30(-5.45%)
Mar 03, 2021 6.000 6.000 5.500 5.500 1,332 -0.50(-8.33%)
Mar 02, 2021 6.000 6.000 6.000 2 +0.00(+0.00%)
Mar 01, 2021 6.000 6.000 5.762 6.000 586 +0.00(+0.00%)
Feb 26, 2021 6.270 6.270 5.100 6.000 2,200 -0.50(-7.69%)
Feb 25, 2021 6.520 6.520 6.500 6.500 2,564 -0.14(-2.11%)
Feb 24, 2021 6.640 6.640 6.640 6.640 191 +0.14(+2.15%)
Feb 23, 2021 7.131 7.150 6.500 6.500 1,575 -0.79(-10.84%)
Feb 22, 2021 7.250 7.320 7.010 7.290 1,669 -0.03(-0.41%)
Feb 19, 2021 7.400 7.400 7.000 7.320 1,300 -0.20(-2.66%)
Feb 18, 2021 7.690 7.690 7.520 7.520 774 -0.17(-2.21%)
Feb 17, 2021 8.000 8.000 7.690 7.690 2,122 -0.30(-3.75%)
Feb 16, 2021 7.990 7.990 7.990 7.990 232 +0.49(+6.53%)
Feb 12, 2021 8.270 8.270 7.500 7.500 400 -1.00(-11.76%)
Feb 11, 2021 8.500 8.500 8.500 8.500 435 -0.50(-5.56%)
Feb 10, 2021 8.000 9.200 8.000 9.000 1,250 +0.12(+1.40%)
Feb 09, 2021 8.543 8.876 7.750 8.876 1,890 -1.10(-11.06%)
Feb 08, 2021 8.880 9.980 8.600 9.980 1,522 +2.08(+26.33%)
Feb 05, 2021 7.500 13.95 7.475 7.900 4,000 +0.40(+5.33%)
Feb 04, 2021 7.890 7.890 7.500 7.500 2,028 +0.50(+7.14%)
Feb 03, 2021 6.950 7.400 6.950 7.000 819 +0.00(+0.00%)
Feb 02, 2021 5.520 11.50 5.520 7.000 2,736 +0.00(+0.00%)
Feb 01, 2021 7.350 7.350 7.000 7.000 1,866 -0.35(-4.76%)
Jan 29, 2021 5.780 7.350 5.780 7.350 2,300 +1.13(+18.24%)
Jan 28, 2021 5.770 6.600 5.500 6.216 2,890 +0.72(+13.02%)
Jan 27, 2021 6.000 6.150 5.100 5.500 5,240 -0.70(-11.29%)
Jan 26, 2021 6.850 6.850 6.200 6.200 1,172 -0.65(-9.49%)
Jan 25, 2021 7.550 11.50 6.000 6.850 17,828 -2.24(-24.64%)
Jan 22, 2021 11.50 11.50 7.000 9.090 17,100 -2.21(-19.56%)
Jan 21, 2021 9.990 11.89 9.760 11.30 25,794 +1.78(+18.75%)
Jan 20, 2021 5.700 14.00 4.800 9.516 43,088 +5.52(+137.90%)
Jan 19, 2021 4.000 4.000 4.000 29 +0.00(+0.00%)
Jan 15, 2021 4.000 4.000 4.000 19 +0.00(+0.00%)
Jan 14, 2021 4.000 4.000 4.000 4.000 164 +0.00(+0.00%)
Jan 13, 2021 4.000 4.000 4.000 24 +0.00(+0.00%)
Jan 12, 2021 4.000 4.000 4.000 4.000 371 +0.00(+0.00%)
Jan 11, 2021 4.000 4.000 4.000 58 +0.00(+0.00%)
Jan 08, 2021 4.000 4.000 4.000 4.000 400 +0.00(+0.00%)
Jan 07, 2021 4.000 4.000 4.000 69 +0.00(+0.00%)
Jan 06, 2021 4.000 4.000 4.000 16 +0.00(+0.00%)
Jan 05, 2021 4.000 4.000 3.500 4.000 271 +0.20(+5.26%)
Jan 04, 2021 3.550 3.800 3.550 3.800 334 +0.25(+7.04%)
Dec 31, 2020 3.550 3.550 3.550 1,380 -0.20(-5.33%)
Dec 30, 2020 3.800 3.800 3.550 3.750 1,380 +0.18(+5.04%)
Dec 29, 2020 3.570 3.570 3.570 52 +0.00(+0.00%)
Dec 28, 2020 4.150 4.150 3.570 3.570 726 -0.43(-10.75%)
Dec 24, 2020 4.000 4.000 4.000 28 +0.00(+0.00%)
Dec 23, 2020 4.000 4.000 4.000 4.000 558 -0.21(-4.99%)
Dec 22, 2020 4.210 4.210 4.210 4.210 466 +0.01(+0.24%)
Dec 21, 2020 4.400 4.400 4.200 4.200 456 +0.65(+18.31%)
Dec 18, 2020 3.550 3.550 3.550 3.550 200 -0.65(-15.48%)
Dec 17, 2020 4.200 4.200 4.200 111 +0.00(+0.00%)
Dec 16, 2020 4.200 4.200 4.200 10 +0.00(+0.00%)
Dec 15, 2020 4.200 4.200 4.200 4.200 204 -0.25(-5.62%)
Dec 14, 2020 4.450 4.450 4.450 74 +0.00(+0.00%)
Dec 11, 2020 4.450 4.450 4.450 25 +0.00(+0.00%)
Dec 10, 2020 4.450 4.450 4.450 7 +0.00(+0.00%)
Dec 09, 2020 4.450 4.450 4.450 74 +0.00(+0.00%)
Dec 08, 2020 4.450 4.450 4.450 15 +0.00(+0.00%)
Dec 07, 2020 4.450 4.450 4.450 1 +0.00(+0.00%)
Dec 04, 2020 3.570 4.450 3.550 4.450 6,400 +0.00(+0.00%)
Dec 03, 2020 4.450 4.450 4.450 3 +0.00(+0.00%)
Dec 02, 2020 3.570 4.450 3.570 4.450 1,140 +0.00(+0.00%)
Dec 01, 2020 4.450 4.450 4.450 4.450 109 +0.00(+0.00%)
Nov 30, 2020 4.450 4.450 4.450 38 +0.00(+0.00%)
Nov 27, 2020 4.450 4.450 4.450 4.450 100 -0.30(-6.32%)
Nov 25, 2020 4.750 4.750 4.750 104 +0.00(+0.00%)
Nov 24, 2020 4.750 4.750 4.750 158 +0.00(+0.00%)
Nov 23, 2020 4.750 4.750 4.750 4.750 148 +0.25(+5.56%)
Nov 20, 2020 4.500 4.500 4.500 1 +0.00(+0.00%)
Nov 19, 2020 4.500 4.500 4.500 25 +0.00(+0.00%)
Nov 18, 2020 4.500 4.500 4.500 35 +0.00(+0.00%)
Nov 17, 2020 4.100 4.500 3.450 4.500 702 +0.40(+9.76%)
Nov 16, 2020 4.100 4.100 4.100 19 +0.00(+0.00%)
Nov 13, 2020 4.150 4.150 4.100 4.100 900 +0.10(+2.50%)
Nov 12, 2020 4.000 4.000 4.000 4.000 687 -0.25(-5.88%)
Nov 11, 2020 4.310 4.310 4.250 4.250 355 +0.40(+10.39%)
Nov 10, 2020 3.560 3.850 3.480 3.850 3,080 -0.10(-2.53%)
Nov 09, 2020 3.950 3.950 3.950 10 +0.00(+0.00%)
Nov 06, 2020 3.950 3.950 3.950 3.950 200 -0.55(-12.22%)
Nov 05, 2020 4.500 4.500 4.500 7 +0.00(+0.00%)
Nov 04, 2020 4.500 4.500 4.500 1 +0.00(+0.00%)
Nov 03, 2020 4.500 4.500 4.500 56 +0.00(+0.00%)
Nov 02, 2020 3.270 4.500 3.270 4.500 3,405 +1.05(+30.43%)
Oct 30, 2020 3.450 3.450 3.450 12 +0.00(+0.00%)
Oct 29, 2020 3.450 3.450 3.450 111 +0.00(+0.00%)
Oct 28, 2020 3.450 3.450 3.450 52 +0.00(+0.00%)
Oct 27, 2020 3.450 3.450 3.450 55 +0.00(+0.00%)
Oct 26, 2020 3.450 3.450 3.450 49 +0.00(+0.00%)
Oct 23, 2020 3.700 3.750 3.450 3.450 2,700 -0.25(-6.76%)
Oct 22, 2020 3.800 3.800 3.700 3.700 2,247 +0.05(+1.37%)
Oct 21, 2020 3.650 3.650 3.650 3.650 339 +0.00(+0.00%)
Oct 20, 2020 3.650 3.650 3.650 3.650 150 +0.15(+4.29%)
Oct 19, 2020 3.500 3.500 3.500 24 +0.00(+0.00%)
Oct 15, 2020 3.500 3.500 3.500 0 +0.00(+0.00%)
Oct 14, 2020 3.500 3.500 3.500 34 +0.00(+0.00%)
Oct 09, 2020 3.500 3.500 3.500 0 +0.00(+0.00%)
Oct 08, 2020 3.600 3.600 3.500 3.500 1,006 -0.50(-12.50%)
Oct 07, 2020 4.000 4.000 4.000 25 +0.00(+0.00%)
Oct 06, 2020 4.000 4.000 4.000 4 +0.00(+0.00%)
Oct 05, 2020 4.000 4.000 4.000 1 +0.00(+0.00%)
Oct 02, 2020 4.000 4.000 4.000 1 +0.00(+0.00%)
Oct 01, 2020 4.000 4.000 4.000 19 +0.00(+0.00%)
Sep 29, 2020 4.000 4.000 4.000 0 +0.00(+0.00%)
Sep 28, 2020 4.000 4.000 4.000 4.000 332 -0.25(-5.88%)
Sep 24, 2020 4.250 4.250 4.250 0 +0.00(+0.00%)
Sep 23, 2020 4.000 4.500 3.700 4.250 4,932 -0.73(-14.66%)
Sep 22, 2020 4.450 4.980 4.450 4.980 1,102 -0.02(-0.40%)
Sep 21, 2020 4.500 5.000 4.000 5.000 1,428 +1.00(+25.00%)
Sep 18, 2020 3.800 4.000 1.510 4.000 5,900 +0.25(+6.67%)
Sep 17, 2020 3.750 3.750 3.750 9 +0.00(+0.00%)
Sep 16, 2020 3.000 4.300 3.000 3.750 1,613 +0.50(+15.38%)
Sep 14, 2020 3.250 3.250 3.250 0 -1.10(-25.29%)
Sep 11, 2020 4.350 4.350 4.350 29 +0.00(+0.00%)
Sep 10, 2020 4.550 4.650 4.350 4.350 2,745 +0.25(+6.10%)
Sep 09, 2020 4.100 4.100 4.100 4.100 110 +0.09(+2.24%)
Sep 08, 2020 3.000 4.010 3.000 4.010 1,822 +0.00(+0.00%)
Sep 04, 2020 4.010 4.010 4.010 4.010 100 -0.78(-16.29%)
Sep 03, 2020 4.790 4.790 4.790 6 +0.00(+0.00%)
Sep 02, 2020 4.790 4.790 4.790 44 +0.00(+0.00%)
Sep 01, 2020 4.780 4.850 4.780 4.790 2,618 +0.11(+2.35%)
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%)
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.