ReShape Lifesciences, Inc. - Common Stock (RSLS)
0.7346
-0.1704 (-18.83%)
Reshape Lifesciences Inc is a biotechnology company focused on developing innovative medical technologies and solutions for weight management and obesity-related health issues
The company's primary aim is to enhance patient outcomes through its proprietary products, which include minimally invasive procedures designed to aid in weight loss and promote healthier lifestyles. By leveraging advanced engineering and clinical expertise, Reshape Lifesciences seeks to address the growing global health crisis associated with obesity and its complications, ultimately striving to empower individuals to take control of their health through effective interventions.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/07/2025 | 0.92 | 0.95 | 0.85 | 0.91 | 433,467 | 0.91 |
| 3/06/2025 | 0.98 | 0.99 | 0.90 | 0.95 | 569,551 | 0.95 |
| 3/05/2025 | 0.98 | 1.02 | 0.95 | 0.99 | 257,195 | 0.99 |
| 3/04/2025 | 1.05 | 1.06 | 0.88 | 1.01 | 772,353 | 1.01 |
| 3/03/2025 | 1.01 | 1.28 | 0.98 | 1.09 | 1,797,186 | 1.09 |
| 2/28/2025 | 1.07 | 1.09 | 0.98 | 1.03 | 734,302 | 1.03 |
| 2/27/2025 | 1.11 | 1.15 | 1.05 | 1.10 | 769,124 | 1.10 |
| 2/26/2025 | 1.13 | 1.19 | 1.09 | 1.16 | 712,475 | 1.16 |
| 2/25/2025 | 1.32 | 1.32 | 1.11 | 1.15 | 2,248,084 | 1.15 |
| 2/24/2025 | 1.15 | 1.41 | 1.05 | 1.36 | 4,274,652 | 1.36 |
| 2/21/2025 | 1.20 | 1.24 | 1.02 | 1.12 | 2,369,116 | 1.12 |
| 2/20/2025 | 1.33 | 1.36 | 1.18 | 1.23 | 3,350,852 | 1.23 |
| 2/19/2025 | 1.33 | 1.85 | 1.25 | 1.36 | 37,581,178 | 1.36 |
| 2/18/2025 | 1.18 | 1.20 | 1.01 | 1.08 | 6,909,676 | 1.08 |
| 2/14/2025 | 2.57 | 2.59 | 2.32 | 2.33 | 124,180 | 2.33 |
| 2/13/2025 | 2.79 | 2.89 | 2.42 | 2.54 | 81,009 | 2.54 |
| 2/12/2025 | 2.70 | 2.94 | 2.60 | 2.79 | 71,535 | 2.79 |
| 2/11/2025 | 2.76 | 2.76 | 2.68 | 2.71 | 11,474 | 2.71 |
| 2/10/2025 | 2.83 | 2.83 | 2.63 | 2.81 | 23,534 | 2.81 |
| 2/07/2025 | 3.07 | 3.07 | 2.59 | 2.83 | 38,115 | 2.83 |
| 2/06/2025 | 3.32 | 3.36 | 2.90 | 3.08 | 76,486 | 3.08 |
| 2/05/2025 | 3.57 | 3.57 | 3.04 | 3.32 | 53,129 | 3.32 |
| 2/04/2025 | 3.55 | 3.75 | 3.45 | 3.57 | 28,571 | 3.57 |
| 2/03/2025 | 3.66 | 3.77 | 3.23 | 3.55 | 382,909 | 3.55 |
| 1/31/2025 | 3.77 | 3.92 | 3.77 | 3.77 | 9,121 | 3.77 |
| 1/30/2025 | 3.84 | 3.92 | 3.71 | 3.77 | 8,170 | 3.77 |
| 1/29/2025 | 3.80 | 3.94 | 3.50 | 3.85 | 51,039 | 3.85 |
| 1/28/2025 | 4.26 | 4.28 | 3.61 | 3.65 | 37,348 | 3.65 |
| 1/27/2025 | 4.36 | 4.48 | 4.35 | 4.48 | 14,348 | 4.48 |
| 1/24/2025 | 4.46 | 4.47 | 4.34 | 4.44 | 11,956 | 4.44 |
| 1/23/2025 | 4.33 | 4.47 | 4.20 | 4.46 | 36,371 | 4.46 |
| 1/22/2025 | 4.53 | 4.53 | 4.17 | 4.31 | 25,154 | 4.31 |
| 1/21/2025 | 4.69 | 4.72 | 4.42 | 4.53 | 12,640 | 4.53 |
| 1/17/2025 | 4.80 | 4.86 | 4.52 | 4.52 | 21,792 | 4.52 |
| 1/16/2025 | 4.88 | 4.91 | 4.52 | 4.67 | 13,959 | 4.67 |
| 1/15/2025 | 4.80 | 5.00 | 4.68 | 4.93 | 16,729 | 4.93 |
| 1/14/2025 | 4.94 | 5.15 | 4.62 | 4.66 | 42,335 | 4.66 |
| 1/13/2025 | 4.80 | 5.19 | 4.35 | 5.00 | 99,045 | 5.00 |
| 1/10/2025 | 4.52 | 4.59 | 4.43 | 4.50 | 7,728 | 4.50 |
| 1/08/2025 | 4.72 | 4.77 | 4.59 | 4.72 | 14,069 | 4.72 |
| 1/07/2025 | 4.86 | 5.12 | 4.70 | 4.70 | 27,425 | 4.70 |
| 1/06/2025 | 4.75 | 5.10 | 4.71 | 4.86 | 26,705 | 4.86 |
| 1/03/2025 | 4.60 | 4.82 | 4.60 | 4.70 | 16,571 | 4.70 |
| 1/02/2025 | 4.49 | 4.70 | 4.34 | 4.56 | 19,953 | 4.56 |
| 12/31/2024 | 4.52 | 0.00 | 4.52 | 4.46 | 0 | 4.46 |
| 12/30/2024 | 4.51 | 4.55 | 4.47 | 4.52 | 11,098 | 4.52 |
| 12/27/2024 | 4.75 | 4.75 | 4.55 | 4.55 | 7,488 | 4.55 |
| 12/26/2024 | 4.40 | 4.75 | 4.40 | 4.75 | 11,505 | 4.75 |
| 12/24/2024 | 4.37 | 4.46 | 4.37 | 4.46 | 3,522 | 4.46 |
| 12/23/2024 | 4.38 | 4.49 | 4.26 | 4.26 | 8,459 | 4.26 |
| 12/20/2024 | 4.38 | 4.69 | 4.28 | 4.38 | 41,469 | 4.38 |
| 12/19/2024 | 4.50 | 4.73 | 4.35 | 4.35 | 20,199 | 4.35 |
| 12/18/2024 | 4.59 | 4.80 | 4.50 | 4.50 | 20,712 | 4.50 |
| 12/17/2024 | 4.48 | 4.70 | 4.09 | 4.59 | 48,145 | 4.59 |
| 12/16/2024 | 4.89 | 4.89 | 4.36 | 4.48 | 39,013 | 4.48 |
| 12/13/2024 | 4.84 | 4.84 | 4.62 | 4.72 | 9,412 | 4.72 |
| 12/12/2024 | 4.81 | 4.85 | 4.59 | 4.68 | 14,240 | 4.68 |
| 12/11/2024 | 5.00 | 5.04 | 4.48 | 4.83 | 44,523 | 4.83 |