Relmada Therapeutics Inc (NQ: RLMD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	36.06	36.44	34.70	35.56	81,465	-0.43(-1.19%)
Nov 27, 2020	34.76	36.82	34.12	35.99	63,500	+1.11(+3.18%)
Nov 25, 2020	34.78	35.78	34.00	34.88	48,600	-0.01(-0.03%)
Nov 24, 2020	34.94	35.79	34.18	34.89	73,266	+0.04(+0.11%)
Nov 23, 2020	36.92	36.92	34.71	34.85	79,217	-2.02(-5.48%)
Nov 20, 2020	36.05	36.97	35.26	36.87	70,100	+0.46(+1.26%)
Nov 19, 2020	35.75	36.85	35.53	36.41	54,316	+0.67(+1.87%)
Nov 18, 2020	35.36	36.65	34.86	35.74	67,460	+0.48(+1.36%)
Nov 17, 2020	33.22	35.47	32.82	35.26	116,503	+2.04(+6.14%)
Nov 16, 2020	32.79	33.45	31.91	33.22	60,505	+0.65(+2.00%)
Nov 13, 2020	32.74	33.25	31.91	32.57	66,600	-0.28(-0.85%)
Nov 12, 2020	32.24	33.39	32.24	32.85	43,569	+0.30(+0.92%)
Nov 11, 2020	32.55	32.87	31.93	32.55	42,350	+0.43(+1.34%)
Nov 10, 2020	32.48	33.23	31.31	32.12	72,517	+0.15(+0.47%)
Nov 09, 2020	33.12	33.99	31.76	31.97	114,588	+0.08(+0.25%)
Nov 06, 2020	32.64	33.45	31.86	31.89	44,100	-0.91(-2.77%)
Nov 05, 2020	33.00	34.00	32.35	32.80	45,304	+0.08(+0.24%)
Nov 04, 2020	31.56	34.12	31.43	32.72	77,573	+1.25(+3.97%)
Nov 03, 2020	29.92	31.79	29.43	31.47	101,472	+1.59(+5.32%)
Nov 02, 2020	31.33	31.40	29.16	29.88	114,165	-1.05(-3.39%)
Oct 30, 2020	31.24	32.26	30.30	30.93	185,800	-0.23(-0.74%)
Oct 29, 2020	31.27	31.90	30.05	31.16	162,123	-0.49(-1.55%)
Oct 28, 2020	30.82	32.08	28.40	31.65	480,061	-1.41(-4.26%)
Oct 27, 2020	32.89	33.40	32.77	33.06	65,080	+0.17(+0.52%)
Oct 26, 2020	32.92	33.52	32.65	32.89	75,546	-0.45(-1.35%)
Oct 23, 2020	33.44	34.05	33.00	33.34	75,200	+0.02(+0.06%)
Oct 22, 2020	33.52	34.97	32.40	33.32	265,698	+0.16(+0.48%)
Oct 21, 2020	34.19	34.87	33.12	33.16	127,132	-0.82(-2.41%)
Oct 20, 2020	34.74	36.19	33.87	33.98	174,258	-0.44(-1.28%)
Oct 19, 2020	35.36	35.85	34.11	34.42	307,457	-0.44(-1.26%)
Oct 16, 2020	35.06	35.87	34.40	34.86	110,500	-0.54(-1.53%)
Oct 15, 2020	35.97	36.26	34.81	35.40	106,605	-0.96(-2.64%)
Oct 14, 2020	37.13	37.13	35.58	36.36	89,614	-0.64(-1.73%)
Oct 13, 2020	37.93	38.39	36.67	37.00	42,252	-1.00(-2.63%)
Oct 12, 2020	38.98	38.99	37.02	38.00	83,098	-1.04(-2.66%)
Oct 09, 2020	39.15	39.50	38.51	39.04	46,000	+0.03(+0.08%)
Oct 08, 2020	39.68	39.68	38.49	39.01	64,172	-0.08(-0.20%)
Oct 07, 2020	38.40	39.64	38.11	39.09	67,551	+0.87(+2.28%)
Oct 06, 2020	39.36	39.70	37.57	38.22	33,907	-0.76(-1.95%)
Oct 05, 2020	39.90	40.47	37.84	38.98	52,046	-0.24(-0.61%)
Oct 02, 2020	39.41	40.19	37.51	39.22	72,200	-0.58(-1.46%)
Oct 01, 2020	38.23	40.00	37.27	39.80	105,802	+2.18(+5.79%)
Sep 30, 2020	37.68	38.38	36.32	37.62	178,803	+0.21(+0.56%)
Sep 29, 2020	37.77	37.97	35.61	37.41	138,253	-0.37(-0.98%)
Sep 28, 2020	37.42	38.65	36.32	37.78	75,261	+0.98(+2.66%)
Sep 25, 2020	36.20	37.59	36.20	36.80	55,200	+0.60(+1.66%)
Sep 24, 2020	36.10	38.23	34.85	36.20	68,753	-0.07(-0.19%)
Sep 23, 2020	37.76	37.96	35.75	36.27	72,041	-1.26(-3.36%)
Sep 22, 2020	38.02	38.55	36.70	37.53	49,035	-0.41(-1.08%)
Sep 21, 2020	39.42	39.42	36.82	37.94	69,425	-2.24(-5.57%)
Sep 18, 2020	39.50	40.18	37.44	40.18	154,200	+1.19(+3.05%)
Sep 17, 2020	38.47	39.77	37.53	38.99	39,295	+0.47(+1.22%)
Sep 16, 2020	37.79	39.79	37.10	38.52	67,260	+0.73(+1.93%)
Sep 15, 2020	40.00	40.56	37.16	37.79	55,209	-2.01(-5.05%)
Sep 14, 2020	36.93	40.87	36.59	39.80	146,536	+3.56(+9.82%)
Sep 11, 2020	37.19	37.63	34.91	36.24	81,400	-0.53(-1.44%)
Sep 10, 2020	37.93	38.99	36.55	36.77	108,564	-0.55(-1.47%)
Sep 09, 2020	37.26	37.90	36.15	37.32	61,337	+0.27(+0.73%)
Sep 08, 2020	36.00	37.34	34.62	37.05	76,294	+0.35(+0.95%)
Sep 04, 2020	37.04	37.04	33.72	36.70	78,600	+0.08(+0.22%)
Sep 03, 2020	36.34	36.89	35.55	36.62	63,054	-0.07(-0.19%)
Sep 02, 2020	36.25	37.12	35.35	36.69	56,498	+0.54(+1.49%)

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.