$RZLT: Rezolute, Inc. - Common Stock
2025-06-18 RZLT 2025-06-18 08:02:47 4.75 4.09 -4.83% RZLT 2025-06-18 09:02:04 4.75 3.83 -4.83% RZLT 2025-06-18 10:02:47 4.11 4.09 -0.23% RZLT 2025-06-18 11:02:07 4.17 4.13 0.92% RZLT 2025-06-18 12:02:43 4.17 4.15 0.92% RZLT 2025-06-18 13:02:01 4.16 4.15 0.92% RZLT 2025-06-18 14:02:47 4.17 4.15 0.92% RZLT 2025-06-18 15:02:07 4.08 4.05 -1.15% RZLT 2025-06-18 16:02:52 4.84 3.20 -1.15% RZLT 2025-06-18 17:02:01 4.84 3.66 -1.21% RZLT 2025-06-18 20:02:47 0.00 0.00 -1.21% 2025-06-20 RZLT 2025-06-20 04:02:42 4.84 0.00 -1.21% RZLT 2025-06-20 05:01:55 4.70 3.64 -1.21% RZLT 2025-06-20 07:02:03 4.61 3.64 -1.21% RZLT 2025-06-20 09:01:58 4.61 3.66 -1.21% RZLT 2025-06-20 10:02:48 4.10 4.05 0.48% RZLT 2025-06-20 11:02:01 4.05 4.03 -0.73% RZLT 2025-06-20 12:02:43 4.06 4.05 -0.48% RZLT 2025-06-20 13:01:58 4.09 4.07 0.24% RZLT 2025-06-20 14:02:52 4.10 4.09 0.73% RZLT 2025-06-20 15:01:58 4.12 4.09 1.21% RZLT 2025-06-20 16:15:42 4.84 4.00 1.21% RZLT 2025-06-20 17:14:43 4.59 4.11 1.23% RZLT 2025-06-20 20:02:41 0.00 0.00 1.23% 2025-06-23 RZLT 2025-06-23 04:02:44 4.84 0.00 1.23% RZLT 2025-06-23 05:01:57 4.46 3.66 1.23% RZLT 2025-06-23 09:11:05 4.84 4.11 1.23% RZLT 2025-06-23 10:05:11 4.15 4.09 0.49% RZLT 2025-06-23 11:02:37 4.07 4.05 -0.98% RZLT 2025-06-23 12:02:14 4.01 4.00 -2.46% RZLT 2025-06-23 13:02:37 4.03 4.00 -1.97% RZLT 2025-06-23 14:02:18 4.08 4.07 -0.74% RZLT 2025-06-23 15:02:34 4.06 4.04 -1.47% RZLT 2025-06-23 16:02:17 4.16 3.95 -1.97% RZLT 2025-06-23 17:02:32 4.16 4.00 -1.95% RZLT 2025-06-23 18:02:14 4.16 4.03 -1.95% RZLT 2025-06-23 20:02:12 0.00 0.00 -1.95% 2025-06-24 RZLT 2025-06-24 04:02:42 4.84 0.00 -1.95% RZLT 2025-06-24 05:02:03 4.68 3.69 -1.95% RZLT 2025-06-24 08:02:42 4.84 3.69 -1.95% RZLT 2025-06-24 09:02:03 4.84 4.09 -1.95% RZLT 2025-06-24 10:02:41 4.09 4.05 1.22% RZLT 2025-06-24 11:02:06 4.13 4.12 2.43% RZLT 2025-06-24 12:02:41 4.14 4.12 2.68% RZLT 2025-06-24 13:02:14 4.21 4.20 4.14% RZLT 2025-06-24 14:02:43 4.24 4.23 5.11% RZLT 2025-06-24 15:02:04 4.25 4.24 5.11% RZLT 2025-06-24 16:02:45 4.33 4.12 5.11% RZLT 2025-06-24 17:02:08 4.33 4.12 5.21% RZLT 2025-06-24 19:02:07 4.33 4.12 7.44% RZLT 2025-06-24 20:02:35 0.00 0.00 7.44% 2025-06-25 RZLT 2025-06-25 04:02:37 4.84 0.00 7.44% RZLT 2025-06-25 05:02:07 4.84 3.89 7.44% RZLT 2025-06-25 07:02:03 4.70 3.89 7.44% RZLT 2025-06-25 08:02:42 4.33 4.25 7.44% RZLT 2025-06-25 09:02:07 4.32 4.26 0.25% RZLT 2025-06-25 10:02:48 4.26 4.25 0.25% RZLT 2025-06-25 11:02:10 4.36 4.34 2.98% RZLT 2025-06-25 12:02:47 4.35 4.34 2.48% RZLT 2025-06-25 13:02:08 4.34 4.33 2.48% RZLT 2025-06-25 14:02:44 4.36 4.33 2.98% RZLT 2025-06-25 15:02:05 4.37 4.34 3.23% RZLT 2025-06-25 16:02:41 4.50 2.65 2.23% RZLT 2025-06-25 17:02:06 4.50 3.80 2.12% RZLT 2025-06-25 20:02:37 0.00 0.00 2.12% 2025-06-26 RZLT 2025-06-26 04:02:50 4.84 0.00 2.12% RZLT 2025-06-26 05:02:08 4.84 3.96 2.12% RZLT 2025-06-26 07:02:10 4.77 4.03 2.12% RZLT 2025-06-26 08:02:42 4.50 4.34 2.12% RZLT 2025-06-26 10:02:43 4.38 4.34 1.18% RZLT 2025-06-26 11:02:04 4.33 4.30 -0.24% RZLT 2025-06-26 12:02:44 4.35 4.32 0.24% RZLT 2025-06-26 13:02:09 4.34 4.32 0.00% RZLT 2025-06-26 14:02:42 4.34 4.33 0.24% RZLT 2025-06-26 15:02:04 4.33 4.32 0.00% RZLT 2025-06-26 16:02:39 4.55 4.00 -0.24% RZLT 2025-06-26 17:02:02 4.55 4.00 -0.23% RZLT 2025-06-26 18:02:48 4.55 4.15 -0.23% RZLT 2025-06-26 19:02:08 4.55 4.00 -0.23% RZLT 2025-06-26 20:02:41 0.00 0.00 -0.23% 2025-06-27 RZLT 2025-06-27 04:02:47 4.84 0.00 -0.23% RZLT 2025-06-27 05:00:48 4.84 3.66 -0.23% RZLT 2025-06-27 08:00:56 4.84 3.80 -0.23% RZLT 2025-06-27 09:00:43 4.84 4.00 -0.23% RZLT 2025-06-27 10:00:52 4.24 4.21 -1.85% RZLT 2025-06-27 11:00:43 4.22 4.20 -2.08% RZLT 2025-06-27 12:00:51 4.31 4.29 0.00% RZLT 2025-06-27 13:00:42 4.36 4.34 1.39% RZLT 2025-06-27 14:00:50 4.34 4.33 0.69% RZLT 2025-06-27 15:00:53 4.29 4.28 -0.23% RZLT 2025-06-27 16:00:49 4.35 4.34 1.15% RZLT 2025-06-27 17:00:41 4.78 4.15 0.93% RZLT 2025-06-27 21:00:41 0.00 0.00 0.93% 2025-06-30 RZLT 2025-06-30 05:00:46 4.77 4.05 0.93% RZLT 2025-06-30 06:00:48 4.77 4.25 0.93% RZLT 2025-06-30 09:00:47 4.75 4.20 5.34% RZLT 2025-06-30 10:00:49 4.31 4.28 -0.93% RZLT 2025-06-30 11:00:44 4.45 4.44 2.55% RZLT 2025-06-30 12:00:47 4.58 4.57 5.57% RZLT 2025-06-30 13:00:45 4.59 4.57 5.57% RZLT 2025-06-30 14:00:56 4.59 4.58 5.80% RZLT 2025-06-30 15:00:44 4.56 4.55 5.10% RZLT 2025-06-30 16:00:55 4.47 4.46 3.02% RZLT 2025-06-30 17:00:47 4.60 4.32 4.83% RZLT 2025-06-30 21:00:40 0.00 0.00 4.83% 2025-07-01 RZLT 2025-07-01 05:00:46 5.11 3.85 4.83% RZLT 2025-07-01 06:00:49 4.77 3.85 4.83% RZLT 2025-07-01 07:00:44 4.77 4.03 4.83% RZLT 2025-07-01 08:00:52 4.77 4.08 4.83% RZLT 2025-07-01 09:00:46 4.77 4.08 3.45% RZLT 2025-07-01 10:00:45 4.25 4.23 -4.83% RZLT 2025-07-01 11:00:45 4.20 4.17 -5.75% RZLT 2025-07-01 12:00:47 4.34 4.32 -2.76% RZLT 2025-07-01 13:00:46 4.35 4.34 -2.76% RZLT 2025-07-01 14:00:57 4.40 4.38 -1.15% RZLT 2025-07-01 15:00:47 4.42 4.41 -0.92% RZLT 2025-07-01 17:00:48 4.60 3.78 -0.90% RZLT 2025-07-01 20:00:51 4.60 3.83 -0.90% RZLT 2025-07-01 21:00:42 0.00 0.00 -0.90% 2025-07-02 RZLT 2025-07-02 05:00:47 5.08 3.84 -0.90% RZLT 2025-07-02 06:00:50 4.77 3.84 -0.90% RZLT 2025-07-02 07:00:42 4.63 4.07 -0.90% RZLT 2025-07-02 10:00:50 4.54 4.50 2.02% RZLT 2025-07-02 11:00:42 4.75 4.71 6.73% RZLT 2025-07-02 12:00:48 4.74 4.73 7.40% RZLT 2025-07-02 13:00:46 4.80 4.78 8.52% RZLT 2025-07-02 14:00:56 4.74 4.71 7.40% RZLT 2025-07-02 16:00:50 4.88 4.87 10.31% RZLT 2025-07-02 17:00:50 4.90 4.29 5.66% RZLT 2025-07-02 19:00:49 4.90 4.42 5.66% RZLT 2025-07-02 20:00:55 5.69 4.42 5.66% RZLT 2025-07-02 21:00:55 0.00 0.00 5.66% 2025-07-03 RZLT 2025-07-03 05:00:48 5.42 4.49 5.66% RZLT 2025-07-03 06:00:55 5.42 4.50 5.66% RZLT 2025-07-03 07:00:50 5.39 4.86 5.66% RZLT 2025-07-03 08:00:58 5.36 4.86 5.66% RZLT 2025-07-03 09:00:50 5.35 4.86 5.66% RZLT 2025-07-03 10:00:52 4.85 4.83 -0.45% RZLT 2025-07-03 11:00:49 4.74 4.71 -3.39% RZLT 2025-07-03 12:00:51 4.68 4.66 -4.07% RZLT 2025-07-03 13:00:45 4.81 4.80 -1.36% RZLT 2025-07-03 14:00:46 4.93 4.55 -0.82% RZLT 2025-07-03 15:00:47 4.93 4.59 -0.82% RZLT 2025-07-03 17:00:46 4.96 4.50 -0.82% RZLT 2025-07-03 18:00:49 0.00 0.00 -0.82% 2025-07-07 RZLT 2025-07-07 05:00:55 5.47 4.07 -0.82% RZLT 2025-07-07 06:00:58 5.47 4.21 -0.82% RZLT 2025-07-07 08:00:52 4.81 4.21 -0.41% RZLT 2025-07-07 09:00:56 4.80 4.21 -0.41% RZLT 2025-07-07 10:00:56 4.85 4.83 0.41% RZLT 2025-07-07 11:00:56 4.91 4.88 1.44% RZLT 2025-07-07 12:00:50 5.06 5.04 4.73% RZLT 2025-07-07 13:00:42 4.87 4.86 1.03% RZLT 2025-07-07 14:00:51 4.92 4.91 2.06% RZLT 2025-07-07 15:00:40 4.91 4.90 1.85% RZLT 2025-07-07 16:00:50 4.97 4.96 3.09% RZLT 2025-07-07 17:00:50 5.25 4.88 3.53% RZLT 2025-07-07 18:00:53 5.25 4.78 1.45% RZLT 2025-07-07 19:00:48 5.00 4.78 1.45% RZLT 2025-07-07 20:00:49 5.25 4.78 1.45% RZLT 2025-07-07 21:00:43 0.00 0.00 1.45% 2025-07-08 RZLT 2025-07-08 05:00:53 5.72 4.34 1.45% RZLT 2025-07-08 08:00:48 5.42 4.55 1.45% RZLT 2025-07-08 09:00:46 5.44 4.55 1.45% RZLT 2025-07-08 10:00:47 4.96 4.92 -1.04% RZLT 2025-07-08 11:00:44 4.87 4.84 -2.49% RZLT 2025-07-08 12:00:48 5.02 5.00 1.04% RZLT 2025-07-08 13:00:46 4.95 4.91 -1.24% RZLT 2025-07-08 14:00:49 4.99 4.96 0.21% RZLT 2025-07-08 15:00:48 4.99 4.96 -0.21% RZLT 2025-07-08 16:00:53 4.99 4.96 0.21% RZLT 2025-07-08 17:00:53 5.00 4.53 0.20% RZLT 2025-07-08 21:00:49 0.00 0.00 0.20% 2025-07-09 RZLT 2025-07-09 05:00:47 5.75 4.50 0.20% RZLT 2025-07-09 08:00:51 5.47 5.05 2.01% RZLT 2025-07-09 09:00:46 5.51 5.00 2.21% RZLT 2025-07-09 10:00:51 5.10 5.05 2.41% RZLT 2025-07-09 11:00:46 5.20 5.17 4.22% RZLT 2025-07-09 12:00:51 5.11 5.09 3.01% RZLT 2025-07-09 13:00:46 5.22 5.20 5.02% RZLT 2025-07-09 14:00:51 5.31 5.28 6.83% RZLT 2025-07-09 15:00:44 5.24 5.22 5.42% RZLT 2025-07-09 16:00:54 5.28 5.27 6.43% RZLT 2025-07-09 17:00:48 5.36 5.14 3.82% RZLT 2025-07-09 18:00:49 5.30 5.14 3.82% RZLT 2025-07-09 19:00:43 5.36 5.14 6.84% RZLT 2025-07-09 21:00:46 0.00 0.00 6.84% 2025-07-10 RZLT 2025-07-10 05:00:57 5.45 4.67 6.84% RZLT 2025-07-10 08:00:54 5.36 4.59 6.84% RZLT 2025-07-10 10:00:52 5.15 5.09 -3.42% RZLT 2025-07-10 11:00:47 5.20 5.17 -2.01% RZLT 2025-07-10 12:00:45 5.23 5.20 -1.61% RZLT 2025-07-10 13:00:46 5.31 5.29 0.80% RZLT 2025-07-10 14:00:51 5.34 5.29 0.80% RZLT 2025-07-10 15:00:47 5.23 5.21 -1.21% RZLT 2025-07-10 16:00:53 5.25 5.24 -0.60% RZLT 2025-07-10 17:00:50 5.45 5.05 -0.57% RZLT 2025-07-10 21:00:47 0.00 0.00 -0.57% 2025-07-11 RZLT 2025-07-11 05:02:11 5.91 4.63 -0.57% RZLT 2025-07-11 07:02:02 5.69 4.63 -0.57% RZLT 2025-07-11 08:02:50 5.66 4.63 -0.57% RZLT 2025-07-11 09:02:10 5.20 5.09 -0.57% RZLT 2025-07-11 10:03:01 5.25 5.19 -0.57% RZLT 2025-07-11 11:02:03 5.23 5.21 -0.19% RZLT 2025-07-11 12:02:49 5.25 5.23 -0.19% RZLT 2025-07-11 13:02:08 5.25 5.23 0.00% RZLT 2025-07-11 14:02:47 5.26 5.24 0.00% RZLT 2025-07-11 15:02:02 5.27 5.26 0.19% RZLT 2025-07-11 16:02:47 0.00 5.15 0.19% RZLT 2025-07-11 18:02:47 5.80 5.15 0.19% RZLT 2025-07-11 20:02:54 0.00 0.00 0.19% 2025-07-14 RZLT 2025-07-14 04:02:55 0.00 5.26 0.19% RZLT 2025-07-14 05:02:02 5.35 4.21 0.19% RZLT 2025-07-14 06:02:56 5.35 4.21 0.95% RZLT 2025-07-14 07:02:03 5.35 4.74 0.76% RZLT 2025-07-14 08:02:54 5.35 5.15 0.76% RZLT 2025-07-14 09:02:07 5.35 5.15 0.00% RZLT 2025-07-14 10:03:00 5.34 5.30 1.33% RZLT 2025-07-14 11:02:07 5.34 5.29 1.33% RZLT 2025-07-14 12:02:53 5.21 5.19 -0.95% RZLT 2025-07-14 13:02:04 5.27 5.25 0.00% RZLT 2025-07-14 14:02:56 5.29 5.28 0.76% RZLT 2025-07-14 15:02:08 5.26 5.25 0.00% RZLT 2025-07-14 16:02:51 5.40 5.20 1.33% RZLT 2025-07-14 17:02:05 5.40 5.15 1.33% RZLT 2025-07-14 20:02:59 0.00 0.00 1.33% 2025-07-15 RZLT 2025-07-15 05:02:08 8.51 4.88 1.33% RZLT 2025-07-15 06:02:50 8.51 5.40 1.33% RZLT 2025-07-15 07:02:13 5.50 4.88 1.33% RZLT 2025-07-15 08:02:55 5.37 5.31 1.33% RZLT 2025-07-15 09:02:07 5.40 5.31 1.33% RZLT 2025-07-15 10:02:58 5.35 5.33 0.19% RZLT 2025-07-15 11:02:13 5.23 5.21 -1.90% RZLT 2025-07-15 12:02:54 5.20 5.19 -2.28% RZLT 2025-07-15 13:02:11 5.15 5.14 -3.04% RZLT 2025-07-15 14:02:50 5.21 5.19 -2.28% RZLT 2025-07-15 15:02:41 5.09 5.07 -4.56% RZLT 2025-07-15 16:02:50 5.22 5.05 -3.80% RZLT 2025-07-15 17:02:04 5.22 5.05 -3.76% RZLT 2025-07-15 20:02:54 0.00 0.00 -3.76% 2025-07-16 RZLT 2025-07-16 05:02:01 8.17 4.50 -3.76% RZLT 2025-07-16 07:02:09 5.33 4.63 -3.76% RZLT 2025-07-16 09:02:14 5.17 5.11 0.00% RZLT 2025-07-16 10:02:52 5.18 5.16 1.13% RZLT 2025-07-16 11:02:09 5.26 5.23 2.44% RZLT 2025-07-16 12:02:57 5.25 5.23 2.44% RZLT 2025-07-16 13:02:11 5.27 5.25 2.82% RZLT 2025-07-16 14:02:51 5.31 5.30 3.95% RZLT 2025-07-16 15:02:07 5.29 5.27 3.20% RZLT 2025-07-16 16:02:53 5.44 5.14 4.70% RZLT 2025-07-16 17:02:13 5.44 5.28 4.89% RZLT 2025-07-16 20:02:46 0.00 0.00 4.89% 2025-07-17 RZLT 2025-07-17 04:03:01 0.00 5.15 4.89% RZLT 2025-07-17 05:04:33 8.55 5.15 4.89% RZLT 2025-07-17 06:09:57 8.56 5.16 4.89% RZLT 2025-07-17 07:02:13 5.88 5.16 4.89% RZLT 2025-07-17 08:02:54 5.86 5.16 4.89% RZLT 2025-07-17 10:03:00 5.44 5.42 1.76% RZLT 2025-07-17 11:02:13 5.53 5.52 3.72% RZLT 2025-07-17 12:02:57 5.57 5.55 4.11% RZLT 2025-07-17 13:02:14 5.58 5.55 4.31% RZLT 2025-07-17 14:02:52 5.59 5.57 4.70% RZLT 2025-07-17 15:02:06 5.55 5.51 3.72% RZLT 2025-07-17 16:02:59 5.60 5.48 3.91% RZLT 2025-07-17 17:02:19 5.60 5.48 3.74% RZLT 2025-07-17 19:02:19 5.60 5.48 4.86% RZLT 2025-07-17 20:02:52 0.00 0.00 4.86% 2025-07-18 RZLT 2025-07-18 05:02:17 8.86 5.51 4.86% RZLT 2025-07-18 06:02:46 8.86 5.03 4.86% RZLT 2025-07-18 06:04:28 8-K Sec report https://www.sec.gov/Archives/edgar/data/1509261/000110465925068804/0001104659-25-068804-index.htm 8-K - Rezolute, Inc. (0001509261) (Filer) RZLT 2025-07-18 07:02:10 6.07 5.03 4.86%