Relmada Therapeutics Inc (NQ: RLMD )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	6.140	6.250	5.980	6.125	110,487	-0.01(-0.24%)
Feb 28, 2024	5.950	6.380	5.930	6.140	161,477	+0.21(+3.54%)
Feb 27, 2024	6.000	6.040	5.800	5.930	163,231	+0.02(+0.34%)
Feb 26, 2024	5.700	6.080	5.600	5.910	154,572	+0.23(+4.05%)
Feb 23, 2024	5.540	5.820	5.483	5.680	124,988	+0.14(+2.53%)
Feb 22, 2024	5.750	5.800	5.380	5.540	128,957	-0.15(-2.64%)
Feb 21, 2024	5.830	5.990	5.410	5.690	223,397	-0.27(-4.53%)
Feb 20, 2024	5.600	6.270	5.560	5.960	469,714	+0.37(+6.62%)
Feb 16, 2024	5.290	5.650	5.200	5.590	176,244	+0.32(+6.07%)
Feb 15, 2024	5.450	5.500	5.010	5.270	248,556	-0.23(-4.18%)
Feb 14, 2024	5.270	5.920	5.270	5.500	359,214	+0.34(+6.59%)
Feb 13, 2024	5.390	5.410	5.110	5.160	204,033	-0.36(-6.52%)
Feb 12, 2024	5.500	5.650	5.370	5.520	205,942	+0.07(+1.28%)
Feb 09, 2024	5.290	5.520	5.210	5.450	206,445	+0.21(+4.01%)
Feb 08, 2024	5.170	5.300	5.050	5.240	205,963	+0.11(+2.14%)
Feb 07, 2024	5.460	5.540	4.990	5.130	346,636	-0.27(-5.00%)
Feb 06, 2024	5.250	5.690	5.110	5.400	615,468	+0.36(+7.14%)
Feb 05, 2024	4.660	5.170	4.250	5.040	724,762	+0.44(+9.57%)
Feb 02, 2024	4.550	4.840	4.440	4.600	253,029	+0.04(+0.88%)
Feb 01, 2024	4.360	4.720	4.090	4.560	698,137	+0.63(+16.03%)
Jan 31, 2024	3.910	4.190	3.870	3.930	170,578	-0.05(-1.26%)
Jan 30, 2024	3.710	3.990	3.620	3.980	269,832	+0.26(+6.99%)
Jan 29, 2024	3.630	3.780	3.550	3.720	191,762	+0.09(+2.48%)
Jan 26, 2024	3.650	3.670	3.521	3.630	71,087	+0.01(+0.28%)
Jan 25, 2024	3.530	3.650	3.510	3.620	75,740	+0.11(+3.13%)
Jan 24, 2024	3.440	3.550	3.320	3.510	138,662	+0.09(+2.63%)
Jan 23, 2024	3.610	3.680	3.380	3.420	81,312	-0.19(-5.26%)
Jan 22, 2024	3.440	3.710	3.440	3.610	231,090	+0.17(+4.94%)
Jan 19, 2024	3.410	3.470	3.350	3.440	86,334	+0.03(+0.88%)
Jan 18, 2024	3.310	3.430	3.260	3.410	96,388	+0.11(+3.33%)
Jan 17, 2024	3.200	3.400	3.100	3.300	217,518	+0.03(+0.92%)
Jan 16, 2024	3.110	3.270	3.080	3.270	145,221	+0.13(+4.14%)
Jan 12, 2024	3.330	3.527	3.080	3.140	157,425	-0.17(-5.14%)
Jan 11, 2024	3.340	3.440	3.260	3.310	226,679	-0.06(-1.78%)
Jan 10, 2024	3.470	3.625	3.270	3.370	299,693	-0.05(-1.46%)
Jan 09, 2024	3.400	3.510	3.305	3.420	229,980	-0.02(-0.58%)
Jan 08, 2024	3.340	3.510	3.250	3.440	307,539	+0.12(+3.61%)
Jan 05, 2024	3.100	3.450	2.920	3.320	638,753	+0.22(+7.27%)
Jan 04, 2024	4.500	4.509	3.060	3.095	2,791,206	-1.44(-31.68%)
Jan 03, 2024	4.380	4.700	4.160	4.530	445,288	+0.16(+3.66%)
Jan 02, 2024	4.240	4.410	3.930	4.370	333,797	+0.23(+5.56%)
Dec 29, 2023	3.750	4.330	3.681	4.140	292,133	+0.35(+9.23%)
Dec 28, 2023	4.220	4.320	3.630	3.790	423,074	-0.43(-10.19%)
Dec 27, 2023	3.280	4.350	3.210	4.220	862,228	+0.94(+28.66%)
Dec 26, 2023	3.050	3.300	3.050	3.280	501,878	+0.22(+7.19%)
Dec 22, 2023	3.000	3.200	2.901	3.060	413,244	+0.11(+3.73%)
Dec 21, 2023	2.490	2.970	2.460	2.950	1,036,010	+0.50(+20.41%)
Dec 20, 2023	2.460	2.570	2.435	2.450	302,948	-0.03(-1.21%)
Dec 19, 2023	2.530	2.560	2.450	2.480	826,203	-0.03(-1.20%)
Dec 18, 2023	2.460	2.550	2.430	2.510	166,644	+0.03(+1.21%)
Dec 15, 2023	2.520	2.580	2.470	2.480	194,870	-0.02(-0.80%)
Dec 14, 2023	2.500	2.560	2.450	2.500	448,228	+0.00(+0.00%)
Dec 13, 2023	2.430	2.520	2.430	2.500	102,384	+0.05(+2.04%)
Dec 12, 2023	2.510	2.550	2.450	2.450	149,009	-0.06(-2.39%)
Dec 11, 2023	2.610	2.610	2.510	2.510	159,441	-0.05(-1.95%)
Dec 08, 2023	2.560	2.570	2.530	2.560	94,538	+0.00(+0.00%)
Dec 07, 2023	2.560	2.589	2.520	2.560	88,326	+0.01(+0.39%)
Dec 06, 2023	2.530	2.590	2.520	2.550	141,344	+0.05(+2.00%)
Dec 05, 2023	2.500	2.520	2.470	2.500	65,911	-0.01(-0.40%)
Dec 04, 2023	2.520	2.520	2.460	2.510	126,890	+0.00(+0.00%)

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.