Skip to main content

Relmada Therapeutics Inc (NQ: RLMD )

4.000 -0.060 (-1.48%)
Streaming Delayed Price Updated: 2:50 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 4.000 4.080 3.860 4.060 50,975 +0.07(+1.75%)
Jul 23, 2024 4.030 4.115 3.850 3.990 100,532 -0.15(-3.62%)
Jul 22, 2024 4.150 4.200 3.920 4.140 54,834 -0.02(-0.48%)
Jul 19, 2024 4.040 4.370 4.040 4.160 91,960 +0.11(+2.59%)
Jul 18, 2024 3.700 4.070 3.660 4.055 169,007 +0.33(+9.01%)
Jul 17, 2024 3.700 3.780 3.650 3.720 55,795 -0.05(-1.33%)
Jul 16, 2024 3.830 3.876 3.770 3.770 63,870 -0.07(-1.82%)
Jul 15, 2024 4.070 4.070 3.820 3.840 98,740 -0.22(-5.42%)
Jul 12, 2024 4.350 4.350 4.040 4.060 78,110 -0.30(-6.88%)
Jul 11, 2024 4.260 4.470 4.030 4.360 227,427 +0.10(+2.35%)
Jul 10, 2024 3.690 4.270 3.620 4.260 540,389 +0.16(+3.90%)
Jul 09, 2024 3.190 4.120 3.180 4.100 418,502 +0.91(+28.53%)
Jul 08, 2024 3.050 3.190 3.020 3.190 96,949 +0.17(+5.63%)
Jul 05, 2024 3.040 3.060 2.990 3.020 97,954 +0.01(+0.33%)
Jul 03, 2024 3.000 3.030 2.970 3.010 37,524 +0.02(+0.67%)
Jul 02, 2024 3.060 3.060 2.980 2.990 44,515 -0.08(-2.61%)
Jul 01, 2024 3.030 3.080 3.000 3.070 47,059 +0.07(+2.33%)
Jun 28, 2024 3.010 3.040 2.960 3.000 57,786 +0.01(+0.33%)
Jun 27, 2024 3.010 3.040 2.958 2.990 22,155 +0.00(+0.00%)
Jun 26, 2024 2.990 3.018 2.945 2.990 47,024 +0.00(+0.00%)
Jun 25, 2024 3.010 3.030 2.970 2.990 40,305 -0.01(-0.33%)
Jun 24, 2024 3.040 3.099 2.980 3.000 81,383 -0.03(-0.99%)
Jun 21, 2024 3.050 3.072 3.000 3.030 78,969 -0.01(-0.33%)
Jun 20, 2024 3.020 3.160 3.000 3.040 89,804 +0.01(+0.33%)
Jun 18, 2024 3.000 3.190 2.990 3.030 88,859 +0.03(+1.00%)
Jun 17, 2024 3.010 3.040 2.980 3.000 68,181 -0.01(-0.33%)
Jun 14, 2024 3.000 3.050 3.000 3.010 21,629 +0.00(+0.00%)
Jun 13, 2024 3.050 3.170 2.990 3.010 40,489 -0.02(-0.66%)
Jun 12, 2024 3.080 3.140 3.010 3.030 41,030 -0.01(-0.33%)
Jun 11, 2024 3.160 3.160 2.990 3.040 93,201 -0.08(-2.56%)
Jun 10, 2024 2.930 3.240 2.923 3.120 106,468 +0.17(+5.76%)
Jun 07, 2024 3.010 3.090 2.900 2.950 98,169 -0.09(-2.96%)
Jun 06, 2024 2.950 3.060 2.950 3.040 58,417 +0.08(+2.70%)
Jun 05, 2024 2.870 3.050 2.450 2.960 511,381 +0.01(+0.34%)
Jun 04, 2024 3.175 3.175 2.880 2.950 136,722 -0.13(-4.22%)
Jun 03, 2024 3.050 3.165 3.002 3.080 40,082 +0.08(+2.67%)
May 31, 2024 2.970 3.160 2.950 3.000 63,626 -0.04(-1.32%)
May 30, 2024 2.910 3.160 2.910 3.040 129,478 +0.11(+3.75%)
May 29, 2024 2.910 3.000 2.900 2.930 26,454 -0.02(-0.68%)
May 28, 2024 3.050 3.120 2.860 2.950 65,341 -0.10(-3.28%)
May 24, 2024 3.120 3.120 2.960 3.050 92,014 -0.06(-1.93%)
May 23, 2024 3.110 3.150 2.940 3.110 119,754 +0.02(+0.65%)
May 22, 2024 3.270 3.270 3.090 3.090 167,248 -0.15(-4.63%)
May 21, 2024 3.350 3.350 3.130 3.240 144,548 +0.00(+0.00%)
May 20, 2024 3.360 3.440 3.240 3.240 63,353 -0.10(-2.99%)
May 17, 2024 3.500 3.500 3.320 3.340 46,958 -0.15(-4.30%)
May 16, 2024 3.530 3.550 3.460 3.490 43,536 +0.01(+0.29%)
May 15, 2024 3.720 3.750 3.460 3.480 67,465 -0.16(-4.40%)
May 14, 2024 3.590 3.720 3.470 3.640 100,072 +0.11(+3.12%)
May 13, 2024 3.600 3.690 3.500 3.530 58,248 +0.00(+0.00%)
May 10, 2024 3.800 3.880 3.530 3.530 79,440 -0.27(-7.11%)
May 09, 2024 3.900 4.000 3.680 3.800 101,030 -0.03(-0.78%)
May 08, 2024 3.790 3.950 3.751 3.830 52,705 +0.01(+0.26%)
May 07, 2024 3.830 3.880 3.770 3.820 65,817 -0.03(-0.78%)
May 06, 2024 3.760 4.000 3.660 3.850 82,031 +0.17(+4.62%)
May 03, 2024 3.800 3.930 3.630 3.680 92,915 -0.04(-1.08%)
May 02, 2024 3.770 3.780 3.700 3.720 21,845 +0.03(+0.81%)
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.