Skip to main content

Relmada Therapeutics Inc (NQ: RLMD )

3.000 -0.030 (-0.99%)
Streaming Delayed Price Updated: 12:52 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 3.620 3.830 3.620 3.690 64,008 +0.05(+1.37%)
Apr 30, 2024 3.530 3.740 3.460 3.640 147,724 +0.11(+3.12%)
Apr 29, 2024 3.850 3.969 3.350 3.530 241,668 -0.30(-7.83%)
Apr 26, 2024 3.690 3.870 3.620 3.830 80,013 +0.13(+3.51%)
Apr 25, 2024 3.790 3.810 3.660 3.700 85,873 -0.16(-4.15%)
Apr 24, 2024 3.950 3.960 3.750 3.860 114,585 -0.05(-1.28%)
Apr 23, 2024 3.910 4.100 3.820 3.910 143,632 +0.04(+1.03%)
Apr 22, 2024 3.990 4.060 3.700 3.870 178,128 -0.13(-3.25%)
Apr 19, 2024 4.300 4.314 3.950 4.000 152,611 -0.30(-6.98%)
Apr 18, 2024 4.650 4.720 4.270 4.300 86,189 -0.38(-8.12%)
Apr 17, 2024 4.620 4.720 4.520 4.680 85,164 +0.12(+2.63%)
Apr 16, 2024 4.470 4.610 4.320 4.560 63,203 +0.11(+2.47%)
Apr 15, 2024 4.670 4.730 4.413 4.450 125,022 -0.20(-4.30%)
Apr 12, 2024 4.610 4.680 4.540 4.650 120,024 -0.01(-0.21%)
Apr 11, 2024 4.600 4.810 4.495 4.660 117,197 +0.15(+3.33%)
Apr 10, 2024 4.770 4.900 4.290 4.510 158,446 -0.29(-6.04%)
Apr 09, 2024 4.920 5.090 4.745 4.800 88,073 -0.06(-1.23%)
Apr 08, 2024 4.640 4.970 4.640 4.860 63,172 +0.27(+5.88%)
Apr 05, 2024 4.720 4.840 4.530 4.590 101,194 -0.10(-2.13%)
Apr 04, 2024 4.750 5.030 4.660 4.690 178,512 -0.02(-0.42%)
Apr 03, 2024 4.960 5.090 4.680 4.710 144,874 -0.23(-4.66%)
Apr 02, 2024 4.970 5.050 4.790 4.940 136,600 +0.06(+1.23%)
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.