Relmada Therapeutics Inc (NQ: RLMD )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	2.250	2.320	2.120	2.260	339,092	+0.02(+0.89%)
Mar 30, 2023	2.500	2.500	2.230	2.240	219,266	-0.25(-10.04%)
Mar 29, 2023	2.460	2.565	2.380	2.490	132,186	+0.05(+2.05%)
Mar 28, 2023	2.340	2.520	2.270	2.440	221,285	+0.07(+2.95%)
Mar 27, 2023	2.320	2.450	2.300	2.370	158,899	+0.10(+4.41%)
Mar 24, 2023	2.260	2.290	2.000	2.270	314,416	-0.05(-2.16%)
Mar 23, 2023	2.390	2.470	2.220	2.320	205,544	-0.02(-0.85%)
Mar 22, 2023	2.450	2.520	2.340	2.340	156,091	-0.08(-3.31%)
Mar 21, 2023	2.500	2.500	2.370	2.420	201,963	+0.00(+0.00%)
Mar 20, 2023	2.480	2.570	2.410	2.420	151,357	-0.05(-2.02%)
Mar 17, 2023	2.580	2.710	2.340	2.470	364,792	-0.14(-5.36%)
Mar 16, 2023	2.530	2.647	2.420	2.610	227,659	+0.05(+1.95%)
Mar 15, 2023	2.850	2.850	2.540	2.560	351,372	-0.25(-8.90%)
Mar 14, 2023	2.850	2.940	2.770	2.810	153,392	+0.02(+0.72%)
Mar 13, 2023	2.850	2.970	2.770	2.790	199,488	-0.10(-3.46%)
Mar 10, 2023	3.110	3.190	2.850	2.890	244,895	-0.23(-7.37%)
Mar 09, 2023	3.290	3.460	3.020	3.120	271,750	-0.17(-5.17%)
Mar 08, 2023	3.360	3.390	3.211	3.290	158,105	+0.00(+0.00%)
Mar 07, 2023	3.490	3.510	3.270	3.290	170,179	-0.14(-4.08%)
Mar 06, 2023	3.560	3.630	3.380	3.430	262,634	-0.13(-3.65%)
Mar 03, 2023	3.420	3.640	3.410	3.560	156,557	+0.14(+4.09%)
Mar 02, 2023	3.310	3.510	3.250	3.420	227,941	+0.06(+1.79%)
Mar 01, 2023	3.600	3.641	3.340	3.360	137,915	-0.24(-6.67%)
Feb 28, 2023	3.530	3.720	3.400	3.600	207,406	+0.19(+5.57%)
Feb 27, 2023	3.350	3.510	3.340	3.410	143,483	+0.09(+2.71%)
Feb 24, 2023	3.270	3.380	3.190	3.320	168,886	-0.02(-0.60%)
Feb 23, 2023	3.540	3.540	3.325	3.340	184,746	-0.08(-2.48%)
Feb 22, 2023	3.210	3.520	3.210	3.425	201,927	+0.24(+7.70%)
Feb 21, 2023	3.630	3.630	3.170	3.180	293,023	-0.49(-13.35%)
Feb 17, 2023	3.630	3.710	3.550	3.670	158,609	+0.11(+3.09%)
Feb 16, 2023	3.760	3.760	3.530	3.560	226,411	-0.15(-4.04%)
Feb 15, 2023	3.910	3.960	3.710	3.710	155,691	-0.22(-5.60%)
Feb 14, 2023	3.790	3.970	3.680	3.930	171,903	+0.19(+5.08%)
Feb 13, 2023	3.730	3.810	3.640	3.740	185,433	+0.00(+0.00%)
Feb 10, 2023	3.670	3.810	3.630	3.740	131,934	+0.04(+1.08%)
Feb 09, 2023	3.830	3.880	3.690	3.700	148,433	-0.09(-2.37%)
Feb 08, 2023	4.020	4.020	3.770	3.790	193,370	-0.16(-4.05%)
Feb 07, 2023	4.150	4.150	3.880	3.950	238,415	-0.14(-3.42%)
Feb 06, 2023	4.090	4.260	4.070	4.090	220,552	-0.03(-0.73%)
Feb 03, 2023	4.220	4.450	4.070	4.120	246,880	-0.15(-3.51%)
Feb 02, 2023	4.430	4.480	4.200	4.270	291,366	-0.03(-0.70%)
Feb 01, 2023	4.090	4.310	4.000	4.300	253,154	+0.24(+5.91%)
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%)

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.