Relmada Therapeutics Inc (NQ: RLMD )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	20.42	20.88	20.07	20.51	743,040	-0.04(-0.19%)
Feb 25, 2022	20.58	21.31	20.05	20.55	206,364	+0.09(+0.44%)
Feb 24, 2022	18.76	20.55	18.26	20.46	736,200	+0.96(+4.92%)
Feb 23, 2022	20.50	20.55	19.29	19.50	910,332	+1.23(+6.73%)
Feb 22, 2022	18.20	19.00	18.01	18.27	285,372	+0.00(+0.00%)
Feb 18, 2022				18.27	0	-0.42(-2.25%)
Feb 17, 2022	19.20	19.30	18.47	18.69	110,375	-0.66(-3.41%)
Feb 16, 2022	20.03	20.03	19.12	19.35	130,293	-0.65(-3.25%)
Feb 15, 2022	19.67	20.79	19.67	20.00	159,859	+0.62(+3.20%)
Feb 14, 2022	18.58	19.63	18.36	19.38	328,808	+0.90(+4.87%)
Feb 11, 2022	18.60	19.17	18.09	18.48	79,297	-0.07(-0.38%)
Feb 10, 2022	18.69	19.45	18.29	18.55	133,728	-0.48(-2.52%)
Feb 09, 2022	18.08	19.43	18.08	19.03	135,032	+1.06(+5.90%)
Feb 08, 2022	17.89	18.29	17.59	17.97	86,627	-0.03(-0.17%)
Feb 07, 2022	16.99	18.43	16.90	18.00	746,844	+1.03(+6.07%)
Feb 04, 2022	16.78	17.55	16.23	16.97	118,333	+0.25(+1.50%)
Feb 03, 2022	16.90		16.36	16.72	163,791	-0.44(-2.56%)
Feb 02, 2022	18.35	18.35	17.05	17.16	111,397	-1.13(-6.18%)
Feb 01, 2022	18.39	18.60	17.66	18.29	836,078	-0.10(-0.54%)
Jan 31, 2022	17.47			18.39	408,401	+0.88(+5.03%)
Jan 28, 2022	17.47	17.54	16.33	17.51	125,254	+0.09(+0.52%)
Jan 27, 2022	18.59	19.38	17.21	17.42	157,965	-1.02(-5.53%)
Jan 26, 2022	19.09	19.84	18.15	18.44	117,740	-0.36(-1.91%)
Jan 25, 2022	18.12	19.01	17.75	18.80	109,714	+0.34(+1.84%)
Jan 24, 2022	18.01	18.62	17.59	18.46	217,360	-0.11(-0.59%)
Jan 21, 2022	18.52	18.84	17.98	18.57	234,789	-0.20(-1.07%)
Jan 20, 2022	19.54	19.99	18.64	18.77	111,285	-0.49(-2.54%)
Jan 19, 2022	18.95	19.80	18.89	19.26	66,942	+0.38(+2.01%)
Jan 18, 2022	19.74	20.00	18.84	18.88	59,712	-0.98(-4.93%)
Jan 14, 2022				19.86	0	+1.13(+6.03%)
Jan 13, 2022	19.93	19.93	18.64	18.73	149,869	-1.14(-5.74%)
Jan 12, 2022	20.83	20.91	19.66	19.87	102,635	-0.65(-3.17%)
Jan 11, 2022	20.72	21.52	19.93	20.52	78,226	-0.28(-1.35%)
Jan 10, 2022	20.82	20.90	19.96	20.80	128,902	-0.11(-0.53%)
Jan 07, 2022	21.30	21.60	20.78	20.91	243,261	-0.44(-2.06%)
Jan 06, 2022	21.46	21.91	20.88	21.35	132,069	-0.11(-0.51%)
Jan 05, 2022	22.94	23.28	21.35	21.46	223,179	-1.48(-6.45%)
Jan 04, 2022	23.82	23.84	22.45	22.94	348,072	-0.73(-3.08%)
Jan 03, 2022	22.93	23.88	22.53	23.67	178,448	+1.14(+5.06%)
Dec 31, 2021	21.62	22.92	21.62	22.53	146,670	+0.82(+3.78%)
Dec 30, 2021	21.66	22.19	21.01	21.71	101,360	+0.05(+0.23%)
Dec 29, 2021	22.32	23.21	21.56	21.66	599,781	-0.70(-3.13%)
Dec 28, 2021	21.76	23.24	21.70	22.36	220,521	+0.63(+2.90%)
Dec 27, 2021	22.09	22.41	20.79	21.73	182,332	-0.52(-2.34%)
Dec 23, 2021	21.21	23.48	21.02	22.25	456,287	+1.14(+5.40%)
Dec 22, 2021	20.74	21.43	20.74	21.11	120,651	+0.15(+0.72%)
Dec 21, 2021	20.75	21.18	20.53	20.96	256,735	+0.42(+2.04%)
Dec 20, 2021	19.01	20.73	18.79	20.54	211,379	+1.51(+7.93%)
Dec 17, 2021	18.51	19.61	18.18	19.03	394,463	+0.19(+1.01%)
Dec 16, 2021	20.24	20.31	18.50	18.84	163,908	-1.34(-6.64%)
Dec 15, 2021	18.13	20.26	17.90	20.18	677,834	+1.96(+10.76%)
Dec 14, 2021	19.04	19.52	18.09	18.22	248,301	-1.32(-6.76%)
Dec 13, 2021	18.75	19.69	18.33	19.54	204,099	+0.75(+3.99%)
Dec 10, 2021	19.61	19.76	18.42	18.79	376,966	-0.91(-4.62%)
Dec 09, 2021	18.24	20.53	18.01	19.70	1,376,815	+1.16(+6.26%)
Dec 08, 2021	18.19	18.72	18.11	18.54	46,670	+0.25(+1.37%)
Dec 07, 2021	17.72	18.62	17.36	18.29	53,983	+0.91(+5.24%)
Dec 06, 2021	17.11	17.88	16.34	17.38	104,385	+0.45(+2.66%)
Dec 03, 2021	17.91	18.15	16.80	16.93	106,250	-0.92(-5.15%)
Dec 02, 2021	17.15	17.95	16.53	17.85	90,619	+0.74(+4.32%)

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.