Relmada Therapeutics Inc (NQ: RLMD )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2024	4.650	5.000	4.600	4.880	126,566	+0.23(+4.95%)
Mar 28, 2024	4.710	4.710	4.500	4.650	113,420	+0.06(+1.31%)
Mar 27, 2024	4.870	4.870	4.400	4.590	149,749	-0.10(-2.13%)
Mar 26, 2024	4.970	5.004	4.635	4.690	103,407	-0.21(-4.29%)
Mar 25, 2024	4.800	5.130	4.680	4.900	271,608	+0.04(+0.82%)
Mar 22, 2024	4.610	4.960	4.540	4.860	267,518	+0.20(+4.29%)
Mar 21, 2024	4.400	4.660	3.990	4.660	651,883	+0.23(+5.07%)
Mar 20, 2024	5.510	5.660	4.320	4.435	687,646	-0.94(-17.41%)
Mar 19, 2024	5.520	5.840	5.360	5.370	231,010	-0.15(-2.72%)
Mar 18, 2024	5.500	5.730	5.500	5.520	123,586	+0.10(+1.85%)
Mar 15, 2024	4.970	5.530	4.800	5.420	194,504	+0.39(+7.75%)
Mar 14, 2024	5.520	5.520	4.930	5.030	163,617	-0.61(-10.82%)
Mar 13, 2024	5.590	5.760	5.570	5.640	128,350	+0.11(+1.99%)
Mar 12, 2024	5.850	5.970	5.340	5.530	221,256	-0.24(-4.16%)
Mar 11, 2024	6.010	6.380	5.760	5.770	164,539	-0.58(-9.13%)
Mar 08, 2024	6.160	6.550	6.160	6.350	119,024	-0.02(-0.31%)
Mar 07, 2024	6.420	6.630	6.160	6.370	138,889	-0.03(-0.47%)
Mar 06, 2024	6.340	6.567	6.260	6.400	101,423	+0.08(+1.27%)
Mar 05, 2024	6.270	6.490	6.260	6.320	85,856	-0.03(-0.47%)
Mar 04, 2024	6.870	7.223	6.270	6.350	245,825	-0.45(-6.62%)
Mar 01, 2024	6.200	6.870	6.120	6.800	514,504	+0.67(+11.02%)
Feb 29, 2024	6.140	6.250	5.980	6.125	110,487	-0.01(-0.24%)
Feb 28, 2024	5.950	6.380	5.930	6.140	161,477	+0.21(+3.54%)
Feb 27, 2024	6.000	6.040	5.800	5.930	163,231	+0.02(+0.34%)
Feb 26, 2024	5.700	6.080	5.600	5.910	154,572	+0.23(+4.05%)
Feb 23, 2024	5.540	5.820	5.483	5.680	124,988	+0.14(+2.53%)
Feb 22, 2024	5.750	5.800	5.380	5.540	128,957	-0.15(-2.64%)
Feb 21, 2024	5.830	5.990	5.410	5.690	223,397	-0.27(-4.53%)
Feb 20, 2024	5.600	6.270	5.560	5.960	469,714	+0.37(+6.62%)
Feb 16, 2024	5.290	5.650	5.200	5.590	176,244	+0.32(+6.07%)
Feb 15, 2024	5.450	5.500	5.010	5.270	248,556	-0.23(-4.18%)
Feb 14, 2024	5.270	5.920	5.270	5.500	359,214	+0.34(+6.59%)
Feb 13, 2024	5.390	5.410	5.110	5.160	204,033	-0.36(-6.52%)
Feb 12, 2024	5.500	5.650	5.370	5.520	205,942	+0.07(+1.28%)
Feb 09, 2024	5.290	5.520	5.210	5.450	206,445	+0.21(+4.01%)
Feb 08, 2024	5.170	5.300	5.050	5.240	205,963	+0.11(+2.14%)
Feb 07, 2024	5.460	5.540	4.990	5.130	346,636	-0.27(-5.00%)
Feb 06, 2024	5.250	5.690	5.110	5.400	615,468	+0.36(+7.14%)
Feb 05, 2024	4.660	5.170	4.250	5.040	724,762	+0.44(+9.57%)
Feb 02, 2024	4.550	4.840	4.440	4.600	253,029	+0.04(+0.88%)
Feb 01, 2024	4.360	4.720	4.090	4.560	698,137	+0.63(+16.03%)
Jan 31, 2024	3.910	4.190	3.870	3.930	170,578	-0.05(-1.26%)
Jan 30, 2024	3.710	3.990	3.620	3.980	269,832	+0.26(+6.99%)
Jan 29, 2024	3.630	3.780	3.550	3.720	191,762	+0.09(+2.48%)
Jan 26, 2024	3.650	3.670	3.521	3.630	71,087	+0.01(+0.28%)
Jan 25, 2024	3.530	3.650	3.510	3.620	75,740	+0.11(+3.13%)
Jan 24, 2024	3.440	3.550	3.320	3.510	138,662	+0.09(+2.63%)
Jan 23, 2024	3.610	3.680	3.380	3.420	81,312	-0.19(-5.26%)
Jan 22, 2024	3.440	3.710	3.440	3.610	231,090	+0.17(+4.94%)
Jan 19, 2024	3.410	3.470	3.350	3.440	86,334	+0.03(+0.88%)
Jan 18, 2024	3.310	3.430	3.260	3.410	96,388	+0.11(+3.33%)
Jan 17, 2024	3.200	3.400	3.100	3.300	217,518	+0.03(+0.92%)
Jan 16, 2024	3.110	3.270	3.080	3.270	145,221	+0.13(+4.14%)
Jan 12, 2024	3.330	3.527	3.080	3.140	157,425	-0.17(-5.14%)
Jan 11, 2024	3.340	3.440	3.260	3.310	226,679	-0.06(-1.78%)
Jan 10, 2024	3.470	3.625	3.270	3.370	299,693	-0.05(-1.46%)
Jan 09, 2024	3.400	3.510	3.305	3.420	229,980	-0.02(-0.58%)
Jan 08, 2024	3.340	3.510	3.250	3.440	307,539	+0.12(+3.61%)
Jan 05, 2024	3.100	3.450	2.920	3.320	638,753	+0.22(+7.27%)
Jan 04, 2024	4.500	4.509	3.060	3.095	2,791,206	-1.44(-31.68%)
Jan 03, 2024	4.380	4.700	4.160	4.530	445,288	+0.16(+3.66%)
Jan 02, 2024	4.240	4.410	3.930	4.370	333,797	+0.23(+5.56%)
Dec 29, 2023	3.750	4.330	3.681	4.140	292,133	+0.35(+9.23%)
Dec 28, 2023	4.220	4.320	3.630	3.790	423,074	-0.43(-10.19%)
Dec 27, 2023	3.280	4.350	3.210	4.220	862,228	+0.94(+28.66%)
Dec 26, 2023	3.050	3.300	3.050	3.280	501,878	+0.22(+7.19%)
Dec 22, 2023	3.000	3.200	2.901	3.060	413,244	+0.11(+3.73%)
Dec 21, 2023	2.490	2.970	2.460	2.950	1,036,010	+0.50(+20.41%)
Dec 20, 2023	2.460	2.570	2.435	2.450	302,948	-0.03(-1.21%)
Dec 19, 2023	2.530	2.560	2.450	2.480	826,203	-0.03(-1.20%)
Dec 18, 2023	2.460	2.550	2.430	2.510	166,644	+0.03(+1.21%)
Dec 15, 2023	2.520	2.580	2.470	2.480	194,870	-0.02(-0.80%)
Dec 14, 2023	2.500	2.560	2.450	2.500	448,228	+0.00(+0.00%)
Dec 13, 2023	2.430	2.520	2.430	2.500	102,384	+0.05(+2.04%)
Dec 12, 2023	2.510	2.550	2.450	2.450	149,009	-0.06(-2.39%)
Dec 11, 2023	2.610	2.610	2.510	2.510	159,441	-0.05(-1.95%)
Dec 08, 2023	2.560	2.570	2.530	2.560	94,538	+0.00(+0.00%)
Dec 07, 2023	2.560	2.589	2.520	2.560	88,326	+0.01(+0.39%)
Dec 06, 2023	2.530	2.590	2.520	2.550	141,344	+0.05(+2.00%)
Dec 05, 2023	2.500	2.520	2.470	2.500	65,911	-0.01(-0.40%)
Dec 04, 2023	2.520	2.520	2.460	2.510	126,890	+0.00(+0.00%)

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.