Relmada Therapeutics Inc (NQ: RLMD )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	46.77	47.00	44.35	44.35	64,800	-2.51(-5.36%)
Jan 30, 2020	46.34	47.27	45.82	46.86	49,290	+0.66(+1.43%)
Jan 29, 2020	46.65	47.50	45.62	46.20	72,251	-0.74(-1.58%)
Jan 28, 2020	44.97	47.00	44.60	46.94	147,755	+2.41(+5.41%)
Jan 27, 2020	42.05	44.99	42.05	44.53	145,239	+1.23(+2.84%)
Jan 24, 2020	41.01	44.00	41.01	43.30	208,600	+2.64(+6.49%)
Jan 23, 2020	40.30	41.00	40.25	40.66	226,899	+0.36(+0.89%)
Jan 22, 2020	40.59	41.10	40.12	40.30	51,759	+0.02(+0.05%)
Jan 21, 2020	41.05	41.54	40.11	40.28	50,093	-0.79(-1.92%)
Jan 17, 2020	40.30	41.57	40.25	41.07	83,500	+0.46(+1.13%)
Jan 16, 2020	39.11	41.72	37.19	40.61	154,085	+1.83(+4.72%)
Jan 15, 2020	38.35	39.82	38.11	38.78	78,424	+0.43(+1.12%)
Jan 14, 2020	37.90	39.44	37.80	38.35	159,291	+0.44(+1.16%)
Jan 13, 2020	38.68	39.03	37.02	37.91	79,254	-0.51(-1.33%)
Jan 10, 2020	39.60	39.60	38.00	38.42	176,600	-0.02(-0.05%)
Jan 09, 2020	38.28	38.50	37.81	38.44	62,585	+0.28(+0.73%)
Jan 08, 2020	37.60	38.44	37.35	38.16	153,173	+0.50(+1.33%)
Jan 07, 2020	38.47	39.00	36.50	37.66	219,260	-0.66(-1.72%)
Jan 06, 2020	38.80	38.80	37.89	38.32	39,618	-0.15(-0.39%)
Jan 03, 2020	38.54	38.99	37.98	38.47	57,500	-0.63(-1.61%)
Jan 02, 2020	38.40	39.77	38.40	39.10	118,670	+0.10(+0.26%)
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%)

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.