Relmada Therapeutics Inc (NQ: RLMD )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	6.670	6.800	6.380	6.390	620,438	-0.16(-2.44%)
Oct 28, 2022	6.400	6.720	6.220	6.550	631,096	+0.22(+3.48%)
Oct 27, 2022	7.080	7.080	6.310	6.330	806,858	-0.61(-8.79%)
Oct 26, 2022	7.100	7.330	6.820	6.940	1,461,059	-0.16(-2.25%)
Oct 25, 2022	6.630	7.260	6.580	7.100	977,224	+0.50(+7.58%)
Oct 24, 2022	6.900	6.900	6.440	6.600	1,192,161	-0.41(-5.85%)
Oct 21, 2022	7.680	7.800	6.860	7.010	1,072,126	-0.67(-8.72%)
Oct 20, 2022	7.510	7.970	7.350	7.680	1,510,069	+0.27(+3.64%)
Oct 19, 2022	7.410	7.700	7.191	7.410	1,143,727	-0.20(-2.63%)
Oct 18, 2022	6.730	7.710	6.730	7.610	2,187,017	+0.82(+12.08%)
Oct 17, 2022	6.140	6.850	6.120	6.790	2,442,843	+0.59(+9.52%)
Oct 14, 2022	6.260	6.720	5.930	6.200	5,682,240	-0.27(-4.25%)
Oct 13, 2022	6.660	7.450	6.100	6.475	19,635,948	-25.22(-79.57%)
Oct 12, 2022	31.94	32.56	31.28	31.69	422,837	-0.31(-0.97%)
Oct 11, 2022	33.80	34.74	31.60	32.00	751,185	-1.84(-5.44%)
Oct 10, 2022	34.88	34.88	33.33	33.84	321,511	-0.40(-1.17%)
Oct 07, 2022	35.65	36.16	34.03	34.24	382,027	-1.60(-4.46%)
Oct 06, 2022	34.13	35.88	33.42	35.84	536,883	+1.44(+4.19%)
Oct 05, 2022	32.94	35.40	32.90	34.40	603,825	+1.24(+3.74%)
Oct 04, 2022	35.59	36.00	32.87	33.16	697,660	-2.28(-6.43%)
Oct 03, 2022	37.30	37.30	35.10	35.44	355,312	-1.58(-4.27%)
Sep 30, 2022	36.49	38.68	35.78	37.02	1,392,680	+0.83(+2.29%)
Sep 29, 2022	34.99	36.25	34.17	36.19	519,833	+1.42(+4.08%)
Sep 28, 2022	33.69	35.23	33.43	34.77	488,205	+1.54(+4.63%)
Sep 27, 2022	31.78	33.44	31.50	33.23	381,525	+1.45(+4.56%)
Sep 26, 2022	32.20	32.83	31.64	31.78	383,627	-0.12(-0.38%)
Sep 23, 2022	29.96	32.22	29.96	31.90	510,200	+1.36(+4.45%)
Sep 22, 2022	29.80	30.73	28.65	30.54	319,944	+0.66(+2.21%)
Sep 21, 2022	32.74	32.74	29.84	29.88	421,838	-2.34(-7.26%)
Sep 20, 2022	33.72	34.10	31.89	32.22	729,104	-1.51(-4.48%)
Sep 19, 2022	33.94	34.53	32.79	33.73	576,209	-0.34(-1.00%)
Sep 16, 2022	33.71	34.26	32.96	34.07	1,109,485	-0.32(-0.93%)
Sep 15, 2022	33.10	34.48	32.65	34.39	903,357	+1.29(+3.90%)
Sep 14, 2022	31.06	33.20	31.00	33.10	765,221	+2.05(+6.60%)
Sep 13, 2022	31.60	32.07	30.79	31.05	188,041	-1.18(-3.66%)
Sep 12, 2022	31.93	32.45	30.43	32.23	234,211	+0.34(+1.07%)
Sep 09, 2022	32.35	32.58	31.70	31.89	590,593	-0.11(-0.34%)
Sep 08, 2022	30.07	32.30	30.07	32.00	334,924	+1.74(+5.75%)
Sep 07, 2022	30.98	31.74	29.80	30.26	501,101	-0.63(-2.04%)
Sep 06, 2022	30.20	31.28	29.63	30.89	308,894	+1.17(+3.94%)
Sep 02, 2022	30.22	30.82	29.53	29.72	164,271	-0.27(-0.90%)
Sep 01, 2022	29.02	30.17	28.48	29.99	301,568	+0.85(+2.92%)
Aug 31, 2022	28.33	29.43	27.77	29.14	292,275	+0.70(+2.46%)
Aug 30, 2022	30.34	30.38	28.08	28.44	154,077	-1.95(-6.42%)
Aug 29, 2022	29.11	30.94	28.90	30.39	206,992	+0.90(+3.05%)
Aug 26, 2022	30.96	31.65	29.35	29.49	200,891	-1.60(-5.15%)
Aug 25, 2022	32.64	33.82	30.46	31.09	612,235	-1.17(-3.63%)
Aug 24, 2022	31.32	32.49	30.78	32.26	231,973	+0.87(+2.77%)
Aug 23, 2022	30.17	31.50	30.14	31.39	305,977	+1.41(+4.70%)
Aug 22, 2022	28.53	30.26	28.26	29.98	589,846	+0.97(+3.34%)
Aug 19, 2022	27.95	29.13	27.29	29.01	216,817	+0.72(+2.55%)
Aug 18, 2022	28.10	28.43	27.36	28.29	302,525	-0.02(-0.07%)
Aug 17, 2022	28.15	28.90	28.00	28.31	364,963	-0.14(-0.49%)
Aug 16, 2022	29.13	29.36	28.11	28.45	187,714	-0.69(-2.37%)
Aug 15, 2022	29.10	30.95	29.07	29.14	331,527	+0.04(+0.14%)
Aug 12, 2022	28.01	30.23	27.70	29.10	401,908	+1.28(+4.60%)
Aug 11, 2022	29.27	30.08	27.79	27.82	258,926	-1.46(-4.99%)
Aug 10, 2022	27.79	29.66	27.74	29.28	249,311	+2.03(+7.45%)
Aug 09, 2022	27.93	27.96	26.00	27.25	174,058	-0.25(-0.91%)
Aug 08, 2022	26.47	28.14	26.21	27.50	302,267	+1.32(+5.04%)
Aug 05, 2022	24.86	26.30	24.36	26.18	226,861	+1.18(+4.72%)
Aug 04, 2022	24.87	25.25	24.69	25.00	162,971	+0.40(+1.63%)
Aug 03, 2022	25.08	25.96	24.57	24.60	120,277	-0.07(-0.28%)
Aug 02, 2022	24.63	24.90	24.21	24.67	168,091	+0.01(+0.04%)

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.