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

Relmada Therapeutics Inc (NQ: RLMD )

3.000 -0.040 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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 (%)
Jan 31, 2023 4.060 4.310 4.005 4.060 378,349 +0.00(+0.00%)
Jan 30, 2023 4.080 4.230 4.020 4.060 129,167 -0.06(-1.46%)
Jan 27, 2023 4.240 4.370 4.100 4.120 144,195 -0.07(-1.67%)
Jan 26, 2023 4.390 4.460 4.160 4.190 171,767 -0.19(-4.34%)
Jan 25, 2023 4.200 4.430 4.100 4.380 274,546 +0.14(+3.30%)
Jan 24, 2023 4.370 4.400 4.150 4.240 224,701 -0.18(-4.07%)
Jan 23, 2023 4.710 4.780 4.380 4.420 495,805 -0.34(-7.14%)
Jan 20, 2023 4.450 4.780 4.250 4.760 432,203 +0.37(+8.43%)
Jan 19, 2023 4.280 4.520 4.280 4.390 260,550 +0.09(+2.09%)
Jan 18, 2023 4.430 4.850 4.260 4.300 400,227 -0.12(-2.71%)
Jan 17, 2023 4.090 4.600 4.020 4.420 606,087 +0.30(+7.28%)
Jan 13, 2023 4.190 4.400 4.050 4.120 813,724 -0.10(-2.37%)
Jan 12, 2023 3.750 4.240 3.690 4.220 528,483 +0.56(+15.30%)
Jan 11, 2023 3.640 3.810 3.566 3.660 640,755 +0.02(+0.55%)
Jan 10, 2023 3.410 3.690 3.330 3.640 501,841 +0.25(+7.37%)
Jan 09, 2023 3.380 3.550 3.310 3.390 592,637 +0.10(+3.04%)
Jan 06, 2023 3.390 3.460 3.035 3.290 496,279 -0.02(-0.60%)
Jan 05, 2023 3.430 3.430 3.200 3.310 339,465 -0.13(-3.78%)
Jan 04, 2023 3.360 3.520 3.330 3.440 432,551 +0.08(+2.38%)
Jan 03, 2023 3.500 3.590 3.270 3.360 570,630 -0.13(-3.72%)
Dec 30, 2022 3.460 3.530 3.310 3.490 495,738 -0.06(-1.69%)
Dec 29, 2022 3.190 3.605 3.142 3.550 586,014 +0.35(+10.94%)
Dec 28, 2022 2.890 3.530 2.860 3.200 833,408 +0.32(+11.11%)
Dec 27, 2022 3.000 3.030 2.850 2.880 308,356 -0.13(-4.32%)
Dec 23, 2022 3.160 3.200 2.960 3.010 305,006 -0.14(-4.44%)
Dec 22, 2022 3.290 3.290 2.980 3.150 485,799 -0.05(-1.56%)
Dec 21, 2022 3.220 3.370 3.048 3.200 451,201 +0.00(+0.00%)
Dec 20, 2022 2.930 3.260 2.930 3.200 522,543 +0.27(+9.22%)
Dec 19, 2022 3.410 3.410 2.790 2.930 723,557 -0.44(-13.06%)
Dec 16, 2022 3.140 3.515 3.030 3.370 1,347,583 +0.23(+7.32%)
Dec 15, 2022 3.360 3.360 3.030 3.140 817,982 -0.03(-0.95%)
Dec 14, 2022 3.400 3.410 3.070 3.170 669,334 -0.22(-6.49%)
Dec 13, 2022 3.600 3.750 3.360 3.390 1,102,589 +0.00(+0.00%)
Dec 12, 2022 2.590 3.570 2.530 3.390 3,140,327 +0.71(+26.49%)
Dec 09, 2022 2.180 3.030 2.150 2.680 3,202,573 +0.51(+23.50%)
Dec 08, 2022 2.450 2.485 1.810 2.170 7,091,125 -1.99(-47.84%)
Dec 07, 2022 4.210 4.250 4.090 4.160 676,584 -0.04(-0.95%)
Dec 06, 2022 4.410 4.440 4.180 4.200 728,578 -0.25(-5.62%)
Dec 05, 2022 4.610 4.660 4.410 4.450 1,170,019 -0.15(-3.26%)
Dec 02, 2022 4.500 4.660 4.340 4.600 806,185 +0.00(+0.00%)
Dec 01, 2022 4.660 4.830 4.550 4.600 702,198 -0.05(-1.08%)
Nov 30, 2022 4.540 4.810 4.540 4.650 1,441,839 +0.06(+1.31%)
Nov 29, 2022 4.860 4.890 4.500 4.590 650,839 -0.31(-6.33%)
Nov 28, 2022 5.250 5.440 4.860 4.900 553,079 -0.35(-6.67%)
Nov 25, 2022 5.340 5.340 5.120 5.250 527,782 +0.00(+0.00%)
Nov 23, 2022 5.650 5.740 5.220 5.250 419,898 -0.40(-7.08%)
Nov 22, 2022 5.720 5.750 5.460 5.650 540,956 -0.08(-1.40%)
Nov 21, 2022 5.960 5.960 5.600 5.730 317,957 -0.21(-3.54%)
Nov 18, 2022 6.130 6.280 5.850 5.940 466,334 -0.06(-1.00%)
Nov 17, 2022 5.760 6.050 5.680 6.000 829,072 +0.22(+3.81%)
Nov 16, 2022 5.970 5.970 5.620 5.780 668,524 -0.11(-1.87%)
Nov 15, 2022 6.360 6.450 5.770 5.890 842,523 -0.29(-4.69%)
Nov 14, 2022 6.640 6.740 6.170 6.180 923,487 -0.17(-2.68%)
Nov 11, 2022 5.790 6.560 5.674 6.350 1,255,609 +0.51(+8.73%)
Nov 10, 2022 5.980 6.030 5.620 5.840 675,989 +0.08(+1.39%)
Nov 09, 2022 6.100 6.140 5.730 5.760 450,062 -0.24(-4.00%)
Nov 08, 2022 5.930 6.155 5.850 6.000 581,679 +0.04(+0.67%)
Nov 07, 2022 6.300 6.300 5.810 5.960 756,948 -0.40(-6.29%)
Nov 04, 2022 6.720 6.720 6.150 6.360 654,363 -0.34(-5.07%)
Nov 03, 2022 6.430 6.850 6.130 6.700 736,158 +0.33(+5.18%)
Nov 02, 2022 6.610 6.370 531,164 -0.14(-2.15%)
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.