Relmada Therapeutics Inc (NQ: RLMD )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	45.23	49.00	42.24	48.21	271,100	+3.20(+7.11%)
May 28, 2020	45.57	47.15	43.59	45.01	89,758	-0.06(-0.13%)
May 27, 2020	45.71	46.00	42.38	45.07	188,684	-0.41(-0.90%)
May 26, 2020	47.92	47.92	44.20	45.48	117,176	-1.11(-2.38%)
May 22, 2020	46.72	47.85	45.34	46.59	101,900	-0.17(-0.36%)
May 21, 2020	45.30	47.20	44.08	46.76	96,250	+1.51(+3.34%)
May 20, 2020	47.50	47.70	44.50	45.25	102,110	-2.06(-4.35%)
May 19, 2020	45.81	48.99	45.62	47.31	216,023	+1.63(+3.57%)
May 18, 2020	46.38	48.97	44.50	45.68	85,084	+0.18(+0.40%)
May 15, 2020	41.81	46.98	40.42	45.50	139,500	+3.78(+9.06%)
May 14, 2020	40.41	42.96	39.39	41.72	82,371	+0.75(+1.83%)
May 13, 2020	41.93	44.10	40.52	40.97	77,330	-0.73(-1.75%)
May 12, 2020	42.93	44.34	41.55	41.70	98,271	-0.69(-1.63%)
May 11, 2020	41.28	43.90	41.28	42.39	100,442	+1.04(+2.52%)
May 08, 2020	41.04	43.42	40.98	41.35	71,900	+0.85(+2.10%)
May 07, 2020	41.30	42.00	40.50	40.50	41,037	-0.50(-1.22%)
May 06, 2020	42.00	42.64	40.98	41.00	50,304	-0.79(-1.89%)
May 05, 2020	40.94	42.46	40.94	41.79	95,292	+1.58(+3.93%)
May 04, 2020	42.51	42.83	39.27	40.21	114,954	+0.81(+2.06%)
May 01, 2020	40.01	41.00	38.66	39.40	114,400	-2.56(-6.10%)
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%)

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.