Relmada Therapeutics Inc (NQ: RLMD )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	42.20	42.44	38.06	41.96	118,346	-0.01(-0.02%)
Apr 29, 2020	41.95	43.97	40.18	41.97	186,314	+1.40(+3.45%)
Apr 28, 2020	39.52	42.38	38.00	40.57	136,276	+2.90(+7.70%)
Apr 27, 2020	36.00	41.00	35.78	37.67	265,446	+1.62(+4.49%)
Apr 24, 2020	35.49	36.44	34.64	36.05	55,000	+1.00(+2.85%)
Apr 23, 2020	34.84	36.59	34.41	35.05	53,574	+0.21(+0.60%)
Apr 22, 2020	33.94	35.88	33.89	34.84	76,052	+1.55(+4.66%)
Apr 21, 2020	36.62	37.36	33.11	33.29	79,502	-2.11(-5.96%)
Apr 20, 2020	33.67	36.34	33.67	35.40	58,172	+0.53(+1.52%)
Apr 17, 2020	36.26	36.26	33.21	34.87	67,000	-0.33(-0.94%)
Apr 16, 2020	34.52	35.79	33.63	35.20	46,847	+0.62(+1.79%)
Apr 15, 2020	35.77	36.42	32.76	34.58	82,219	-1.58(-4.37%)
Apr 14, 2020	35.99	37.64	35.37	36.16	78,916	+1.16(+3.31%)
Apr 13, 2020	33.84	37.49	33.84	35.00	70,576	+0.16(+0.46%)
Apr 09, 2020	34.68	36.49	33.95	34.84	80,200	+0.52(+1.52%)
Apr 08, 2020	33.70	36.45	32.61	34.32	72,704	+0.80(+2.39%)
Apr 07, 2020	35.50	35.97	32.13	33.52	55,848	-1.36(-3.90%)
Apr 06, 2020	33.53	35.62	31.29	34.88	50,595	+2.32(+7.13%)
Apr 03, 2020	32.53	34.81	31.00	32.56	75,600	+0.06(+0.18%)
Apr 02, 2020	31.46	33.33	31.31	32.50	71,880	+0.91(+2.88%)
Apr 01, 2020	32.43	33.05	30.63	31.59	82,613	-2.52(-7.39%)
Mar 31, 2020	31.69	35.00	31.69	34.11	61,296	+2.35(+7.40%)
Mar 30, 2020	34.23	34.91	29.50	31.76	119,974	-2.07(-6.12%)
Mar 27, 2020	31.82	34.95	30.03	33.83	58,700	+0.99(+3.01%)
Mar 26, 2020	32.22	36.22	30.61	32.84	220,975	+0.96(+3.01%)
Mar 25, 2020	30.81	32.77	29.10	31.88	107,410	+1.21(+3.95%)
Mar 24, 2020	29.45	32.77	29.08	30.67	108,732	+2.79(+10.01%)
Mar 23, 2020	27.12	28.62	27.01	27.88	138,500	+0.77(+2.84%)
Mar 20, 2020	28.25	30.01	25.88	27.11	106,100	-0.89(-3.18%)
Mar 19, 2020	24.94	29.62	24.25	28.00	159,724	+3.24(+13.09%)
Mar 18, 2020	25.85	28.00	23.87	24.76	208,740	-1.53(-5.82%)
Mar 17, 2020	24.30	26.98	23.78	26.29	211,823	+2.51(+10.56%)
Mar 16, 2020	28.62	28.62	23.25	23.78	168,961	-7.16(-23.14%)
Mar 13, 2020	32.48	32.93	29.16	30.94	248,200	-1.06(-3.31%)
Mar 12, 2020	38.06	38.50	31.00	32.00	385,365	-8.20(-20.40%)
Mar 11, 2020	40.81	43.70	38.66	40.20	350,752	-1.44(-3.46%)
Mar 10, 2020	46.75	46.75	39.01	41.64	272,604	-3.97(-8.70%)
Mar 09, 2020	47.90	47.90	42.22	45.61	338,799	-3.04(-6.25%)
Mar 06, 2020	47.29	49.94	43.08	48.65	239,300	+0.63(+1.31%)
Mar 05, 2020	48.08	51.39	46.93	48.02	176,052	-1.80(-3.61%)
Mar 04, 2020	49.10	51.00	49.10	49.82	154,928	+1.54(+3.19%)
Mar 03, 2020	47.86	49.00	46.47	48.28	179,666	+0.43(+0.90%)
Mar 02, 2020	49.19	49.19	44.40	47.85	526,524	-0.93(-1.91%)
Feb 28, 2020	47.94	49.23	47.34	48.78	320,700	-0.46(-0.93%)
Feb 27, 2020	50.00	51.17	47.17	49.24	338,177	-0.88(-1.76%)
Feb 26, 2020	48.10	50.36	46.76	50.12	220,093	+1.62(+3.34%)
Feb 25, 2020	48.00	49.75	46.07	48.50	250,906	+1.29(+2.73%)
Feb 24, 2020	46.52	47.71	44.30	47.21	108,553	-1.11(-2.30%)
Feb 21, 2020	49.56	51.53	48.15	48.32	155,300	-1.67(-3.34%)
Feb 20, 2020	46.49	52.22	46.16	49.99	233,379	+3.86(+8.37%)
Feb 19, 2020	44.96	47.50	44.96	46.13	84,214	+1.17(+2.60%)
Feb 18, 2020	44.73	47.75	44.70	44.96	148,843	+0.26(+0.58%)
Feb 14, 2020	43.65	45.55	42.39	44.70	136,900	+1.03(+2.36%)
Feb 13, 2020	41.20	44.70	40.87	43.67	73,317	+2.16(+5.20%)
Feb 12, 2020	42.00	42.48	41.11	41.51	45,680	-0.46(-1.10%)
Feb 11, 2020	42.46	43.00	41.40	41.97	58,953	-0.55(-1.29%)
Feb 10, 2020	42.31	42.86	41.86	42.52	48,692	-0.18(-0.42%)
Feb 07, 2020	41.60	42.98	40.40	42.70	39,600	+0.71(+1.69%)
Feb 06, 2020	40.94	42.50	40.32	41.99	37,853	+1.07(+2.61%)
Feb 05, 2020	41.72	41.76	40.40	40.92	107,178	-0.87(-2.08%)
Feb 04, 2020	39.68	42.00	39.41	41.79	52,877	+1.72(+4.29%)

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.