Relmada Therapeutics Inc (NQ: RLMD )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	38.06	39.38	38.00	39.00	118,400	-0.15(-0.38%)
Dec 30, 2019	39.30	39.80	38.84	39.15	31,526	+0.03(+0.08%)
Dec 27, 2019	38.86	39.85	38.66	39.12	53,700	-0.10(-0.25%)
Dec 26, 2019	40.37	40.45	38.41	39.22	60,649	-1.42(-3.49%)
Dec 24, 2019	41.74	42.64	40.36	40.64	99,600	-1.72(-4.06%)
Dec 23, 2019	42.64	43.78	41.47	42.36	128,802	-0.59(-1.37%)
Dec 20, 2019	43.66	44.43	41.45	42.95	1,000,900	-0.52(-1.20%)
Dec 19, 2019	43.08	45.74	41.46	43.47	453,957	+0.14(+0.32%)
Dec 18, 2019	41.54	44.80	40.70	43.33	328,574	+1.40(+3.34%)
Dec 17, 2019	41.27	42.24	39.19	41.93	402,111	+1.93(+4.82%)
Dec 16, 2019	40.05	43.50	39.00	40.00	723,912	+5.86(+17.16%)
Dec 13, 2019	33.60	35.24	33.00	34.14	90,500	+0.57(+1.70%)
Dec 12, 2019	35.00	35.90	33.05	33.57	120,561	-0.47(-1.38%)
Dec 11, 2019	39.85	39.95	33.33	34.04	226,168	-5.91(-14.79%)
Dec 10, 2019	42.50	42.50	39.43	39.95	199,851	-1.82(-4.36%)
Dec 09, 2019	40.55	42.41	39.02	41.77	121,473	+1.76(+4.40%)
Dec 06, 2019	41.44	43.00	39.99	40.01	92,900	-1.99(-4.74%)
Dec 05, 2019	45.57	46.25	40.00	42.00	358,388	-5.18(-10.98%)
Dec 04, 2019	38.22	48.00	37.50	47.18	1,396,597	+12.72(+36.91%)
Dec 03, 2019	33.20	34.90	29.00	34.46	88,651	+1.24(+3.73%)
Dec 02, 2019	32.00	34.80	31.50	33.22	84,802	+1.05(+3.26%)
Nov 29, 2019	30.59	32.49	30.35	32.17	43,100	+1.21(+3.91%)
Nov 27, 2019	30.63	31.32	30.13	30.96	44,900	+0.61(+2.01%)
Nov 26, 2019	29.01	30.88	29.01	30.35	102,492	+0.87(+2.95%)
Nov 25, 2019	29.00	29.95	28.50	29.48	65,471	+0.48(+1.66%)
Nov 22, 2019	28.76	29.40	28.18	29.00	31,800	+0.09(+0.31%)
Nov 21, 2019	28.10	29.40	27.85	28.91	87,262	+1.19(+4.29%)
Nov 20, 2019	26.26	29.00	25.96	27.72	110,861	+1.47(+5.60%)
Nov 19, 2019	24.99	27.00	24.85	26.25	59,679	+1.30(+5.21%)
Nov 18, 2019	25.58	25.59	24.80	24.95	51,553	-0.15(-0.60%)
Nov 15, 2019	25.20	25.62	25.00	25.10	48,200	-0.40(-1.57%)
Nov 14, 2019	26.10	26.10	25.13	25.50	35,937	-0.50(-1.92%)
Nov 13, 2019	26.28	26.28	25.65	26.00	32,792	-0.28(-1.07%)
Nov 12, 2019	26.10	26.84	25.16	26.28	107,404	+0.37(+1.43%)
Nov 11, 2019	26.52	26.52	25.00	25.91	71,020	-0.28(-1.07%)
Nov 08, 2019	24.87	26.44	24.77	26.19	55,700	+1.04(+4.14%)
Nov 07, 2019	24.87	25.70	24.28	25.15	81,717	-0.33(-1.30%)
Nov 06, 2019	24.48	25.98	24.48	25.48	42,213	+0.32(+1.27%)
Nov 05, 2019	27.34	27.34	25.00	25.16	76,352	-1.97(-7.26%)
Nov 04, 2019	28.00	29.88	26.33	27.13	93,844	-1.27(-4.47%)
Nov 01, 2019	28.00	30.00	27.06	28.40	106,200	+0.40(+1.43%)
Oct 31, 2019	26.49	28.79	25.00	28.00	273,596	+2.27(+8.82%)
Oct 30, 2019	26.50	27.74	24.90	25.73	140,714	-0.77(-2.91%)
Oct 29, 2019	23.98	27.20	23.98	26.50	157,786	+2.50(+10.42%)
Oct 28, 2019	22.55	24.75	22.40	24.00	166,266	+1.36(+6.01%)
Oct 25, 2019	23.26	24.75	21.85	22.64	147,500	-0.85(-3.62%)
Oct 24, 2019	24.96	25.99	23.25	23.49	104,675	-2.23(-8.67%)
Oct 23, 2019	26.00	27.49	24.76	25.72	53,835	-1.02(-3.81%)
Oct 22, 2019	29.00	31.90	24.26	26.74	245,078	-3.26(-10.87%)
Oct 21, 2019	20.20	30.20	20.20	30.00	404,768	+10.19(+51.44%)
Oct 18, 2019	19.00	21.77	18.14	19.81	197,100	+0.82(+4.32%)
Oct 17, 2019	23.11	23.11	17.63	18.99	306,599	-4.11(-17.79%)
Oct 16, 2019	25.50	26.69	21.55	23.10	329,166	-3.10(-11.83%)
Oct 15, 2019	32.10	36.00	18.67	26.20	2,250,116	+15.00(+133.93%)
Oct 14, 2019	11.05	11.20	11.05	11.20	3,223	-0.05(-0.44%)
Oct 11, 2019	10.70	11.50	10.70	11.25	11,800	+0.29(+2.66%)

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.