Relmada Therapeutics Inc (NQ: RLMD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	2.560	2.700	2.460	2.470	234,061	-0.04(-1.59%)
Nov 29, 2023	2.720	2.800	2.450	2.510	225,999	-0.23(-8.39%)
Nov 28, 2023	2.820	2.929	2.710	2.740	139,670	-0.11(-3.86%)
Nov 27, 2023	2.950	2.950	2.850	2.850	74,109	-0.05(-1.72%)
Nov 24, 2023	2.920	2.960	2.900	2.900	27,230	+0.05(+1.75%)
Nov 22, 2023	2.940	3.020	2.850	2.850	90,547	-0.09(-3.06%)
Nov 21, 2023	2.990	3.030	2.825	2.940	127,387	-0.01(-0.34%)
Nov 20, 2023	2.840	3.040	2.800	2.950	104,172	+0.15(+5.36%)
Nov 17, 2023	2.980	2.980	2.800	2.800	103,128	-0.15(-5.08%)
Nov 16, 2023	3.040	3.060	2.910	2.950	83,667	-0.08(-2.64%)
Nov 15, 2023	2.970	3.200	2.970	3.030	84,086	+0.08(+2.71%)
Nov 14, 2023	2.840	3.040	2.840	2.950	60,194	+0.13(+4.61%)
Nov 13, 2023	2.880	2.940	2.760	2.820	112,425	-0.08(-2.76%)
Nov 10, 2023	3.020	3.030	2.880	2.900	77,047	-0.09(-3.01%)
Nov 09, 2023	3.010	3.090	2.945	2.990	130,703	-0.01(-0.33%)
Nov 08, 2023	3.000	3.080	2.950	3.000	263,754	-0.05(-1.64%)
Nov 07, 2023	3.060	3.250	3.010	3.050	75,542	-0.08(-2.56%)
Nov 06, 2023	3.140	3.330	3.100	3.130	109,664	-0.03(-0.95%)
Nov 03, 2023	3.090	3.310	3.060	3.160	116,782	+0.11(+3.61%)
Nov 02, 2023	3.000	3.250	2.980	3.050	146,327	+0.07(+2.35%)
Nov 01, 2023	3.010	3.135	2.940	2.980	91,728	-0.01(-0.33%)
Oct 31, 2023	3.020	3.070	2.850	2.990	178,409	+0.00(+0.00%)
Oct 30, 2023	2.990	3.050	2.990	2.990	66,111	+0.00(+0.00%)
Oct 27, 2023	3.120	3.230	2.990	2.990	140,769	-0.15(-4.78%)
Oct 26, 2023	3.210	3.220	3.050	3.140	29,910	+0.06(+1.95%)
Oct 25, 2023	3.040	3.130	3.000	3.080	53,938	+0.06(+1.99%)
Oct 24, 2023	3.110	3.166	2.990	3.020	49,318	+0.02(+0.67%)
Oct 23, 2023	3.000	3.320	2.970	3.000	69,084	-0.03(-0.99%)
Oct 20, 2023	3.160	3.240	2.950	3.030	78,557	-0.07(-2.26%)
Oct 19, 2023	3.440	3.440	3.100	3.100	45,923	-0.38(-10.92%)
Oct 18, 2023	3.470	3.650	3.390	3.480	273,035	-0.05(-1.42%)
Oct 17, 2023	3.220	3.600	3.180	3.530	130,388	+0.40(+12.78%)
Oct 16, 2023	3.060	3.288	3.030	3.130	131,121	+0.03(+0.97%)
Oct 13, 2023	3.180	3.250	3.030	3.100	94,680	-0.10(-3.13%)
Oct 12, 2023	3.480	3.600	3.150	3.200	166,049	-0.33(-9.35%)
Oct 11, 2023	3.290	3.700	3.255	3.530	281,997	+0.14(+4.13%)
Oct 10, 2023	3.130	3.390	3.124	3.390	106,940	+0.27(+8.65%)
Oct 09, 2023	3.040	3.140	2.950	3.120	42,051	+0.08(+2.63%)
Oct 06, 2023	3.000	3.100	2.921	3.040	46,581	+0.04(+1.33%)
Oct 05, 2023	2.990	3.040	2.990	3.000	52,859	+0.01(+0.33%)
Oct 04, 2023	3.080	3.190	2.950	2.990	141,447	-0.11(-3.55%)
Oct 03, 2023	3.050	3.160	3.005	3.100	82,608	+0.05(+1.64%)
Oct 02, 2023	2.970	3.140	2.920	3.050	219,279	+0.05(+1.67%)
Sep 29, 2023	2.950	3.040	2.920	3.000	101,996	+0.06(+2.04%)
Sep 28, 2023	3.150	3.240	2.930	2.940	132,184	-0.21(-6.67%)
Sep 27, 2023	3.140	3.230	3.050	3.150	75,751	+0.00(+0.00%)
Sep 26, 2023	3.030	3.250	2.950	3.150	115,015	+0.05(+1.61%)
Sep 25, 2023	2.770	3.120	2.930	3.100	222,291	+0.31(+11.11%)
Sep 22, 2023	2.770	2.900	2.720	2.790	99,297	-0.08(-2.79%)
Sep 21, 2023	2.900	3.010	2.700	2.870	297,261	-0.09(-3.04%)
Sep 20, 2023	3.330	3.500	2.850	2.960	3,257,763	+0.17(+6.09%)
Sep 19, 2023	2.950	3.050	2.750	2.790	72,000	-0.17(-5.74%)
Sep 18, 2023	3.100	3.210	2.940	2.960	97,911	-0.13(-4.21%)
Sep 15, 2023	3.310	3.320	3.060	3.090	145,050	-0.22(-6.65%)
Sep 14, 2023	3.310	3.350	3.270	3.310	65,405	-0.02(-0.60%)
Sep 13, 2023	3.380	3.410	3.290	3.330	78,227	-0.05(-1.62%)
Sep 12, 2023	3.450	3.450	3.180	3.385	60,424	-0.04(-1.02%)
Sep 11, 2023	3.550	3.550	3.355	3.420	44,476	-0.13(-3.66%)
Sep 08, 2023	3.570	3.770	3.340	3.550	62,870	+0.00(+0.00%)
Sep 07, 2023	3.660	3.750	3.500	3.550	69,955	-0.12(-3.27%)
Sep 06, 2023	3.770	3.780	3.590	3.670	71,220	-0.11(-2.91%)
Sep 05, 2023	3.770	4.000	3.650	3.780	153,259	-0.01(-0.26%)

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.