Relmada Therapeutics Inc (NQ: RLMD )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	3.530	3.740	3.460	3.640	147,724	+0.11(+3.12%)
Apr 29, 2024	3.850	3.969	3.350	3.530	241,668	-0.30(-7.83%)
Apr 26, 2024	3.690	3.870	3.620	3.830	80,013	+0.13(+3.51%)
Apr 25, 2024	3.790	3.810	3.660	3.700	85,873	-0.16(-4.15%)
Apr 24, 2024	3.950	3.960	3.750	3.860	114,585	-0.05(-1.28%)
Apr 23, 2024	3.910	4.100	3.820	3.910	143,632	+0.04(+1.03%)
Apr 22, 2024	3.990	4.060	3.700	3.870	178,128	-0.13(-3.25%)
Apr 19, 2024	4.300	4.314	3.950	4.000	152,611	-0.30(-6.98%)
Apr 18, 2024	4.650	4.720	4.270	4.300	86,189	-0.38(-8.12%)
Apr 17, 2024	4.620	4.720	4.520	4.680	85,164	+0.12(+2.63%)
Apr 16, 2024	4.470	4.610	4.320	4.560	63,203	+0.11(+2.47%)
Apr 15, 2024	4.670	4.730	4.413	4.450	125,022	-0.20(-4.30%)
Apr 12, 2024	4.610	4.680	4.540	4.650	120,024	-0.01(-0.21%)
Apr 11, 2024	4.600	4.810	4.495	4.660	117,197	+0.15(+3.33%)
Apr 10, 2024	4.770	4.900	4.290	4.510	158,446	-0.29(-6.04%)
Apr 09, 2024	4.920	5.090	4.745	4.800	88,073	-0.06(-1.23%)
Apr 08, 2024	4.640	4.970	4.640	4.860	63,172	+0.27(+5.88%)
Apr 05, 2024	4.720	4.840	4.530	4.590	101,194	-0.10(-2.13%)
Apr 04, 2024	4.750	5.030	4.660	4.690	178,512	-0.02(-0.42%)
Apr 03, 2024	4.960	5.090	4.680	4.710	144,874	-0.23(-4.66%)
Apr 02, 2024	4.970	5.050	4.790	4.940	136,600	+0.06(+1.23%)
Apr 01, 2024	4.650	5.000	4.600	4.880	126,566	+0.23(+4.95%)
Mar 28, 2024	4.710	4.710	4.500	4.650	113,420	+0.06(+1.31%)
Mar 27, 2024	4.870	4.870	4.400	4.590	149,749	-0.10(-2.13%)
Mar 26, 2024	4.970	5.004	4.635	4.690	103,407	-0.21(-4.29%)
Mar 25, 2024	4.800	5.130	4.680	4.900	271,608	+0.04(+0.82%)
Mar 22, 2024	4.610	4.960	4.540	4.860	267,518	+0.20(+4.29%)
Mar 21, 2024	4.400	4.660	3.990	4.660	651,883	+0.23(+5.07%)
Mar 20, 2024	5.510	5.660	4.320	4.435	687,646	-0.94(-17.41%)
Mar 19, 2024	5.520	5.840	5.360	5.370	231,010	-0.15(-2.72%)
Mar 18, 2024	5.500	5.730	5.500	5.520	123,586	+0.10(+1.85%)
Mar 15, 2024	4.970	5.530	4.800	5.420	194,504	+0.39(+7.75%)
Mar 14, 2024	5.520	5.520	4.930	5.030	163,617	-0.61(-10.82%)
Mar 13, 2024	5.590	5.760	5.570	5.640	128,350	+0.11(+1.99%)
Mar 12, 2024	5.850	5.970	5.340	5.530	221,256	-0.24(-4.16%)
Mar 11, 2024	6.010	6.380	5.760	5.770	164,539	-0.58(-9.13%)
Mar 08, 2024	6.160	6.550	6.160	6.350	119,024	-0.02(-0.31%)
Mar 07, 2024	6.420	6.630	6.160	6.370	138,889	-0.03(-0.47%)
Mar 06, 2024	6.340	6.567	6.260	6.400	101,423	+0.08(+1.27%)
Mar 05, 2024	6.270	6.490	6.260	6.320	85,856	-0.03(-0.47%)
Mar 04, 2024	6.870	7.223	6.270	6.350	245,825	-0.45(-6.62%)
Mar 01, 2024	6.200	6.870	6.120	6.800	514,504	+0.67(+11.02%)
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%)
Dec 01, 2023	2.450	2.540	2.415	2.510	163,889	+0.04(+1.62%)
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%)
Sep 01, 2023	3.500	4.090	3.465	3.790	274,703	+0.41(+12.13%)
Aug 31, 2023	3.390	3.600	3.350	3.380	55,348	+0.00(+0.00%)
Aug 30, 2023	3.330	3.420	3.261	3.380	22,670	+0.04(+1.20%)
Aug 29, 2023	3.510	3.672	3.277	3.340	65,332	-0.13(-3.75%)
Aug 28, 2023	3.280	3.540	3.200	3.470	76,098	+0.21(+6.44%)
Aug 25, 2023	3.190	3.310	3.070	3.260	68,359	+0.07(+2.19%)
Aug 24, 2023	2.930	3.290	2.770	3.190	162,746	+0.26(+8.87%)
Aug 23, 2023	3.080	3.120	2.810	2.930	79,424	-0.10(-3.30%)
Aug 22, 2023	3.060	3.140	3.010	3.030	58,964	+0.03(+1.00%)
Aug 21, 2023	2.870	3.150	2.870	3.000	59,867	+0.08(+2.74%)
Aug 18, 2023	2.850	2.990	2.800	2.920	58,619	+0.07(+2.46%)
Aug 17, 2023	3.100	3.160	2.850	2.850	78,183	-0.26(-8.36%)
Aug 16, 2023	3.370	3.500	3.090	3.110	116,838	-0.30(-8.80%)
Aug 15, 2023	3.190	3.600	3.130	3.410	200,673	+0.23(+7.23%)
Aug 14, 2023	3.110	3.290	2.928	3.180	154,523	+0.08(+2.58%)
Aug 11, 2023	2.930	3.200	2.880	3.100	168,597	+0.24(+8.39%)
Aug 10, 2023	2.720	2.920	2.720	2.860	84,585	+0.14(+5.15%)
Aug 09, 2023	2.550	2.790	2.504	2.720	105,370	+0.18(+7.09%)
Aug 08, 2023	2.640	2.740	2.510	2.540	93,917	-0.10(-3.79%)
Aug 07, 2023	2.600	2.650	2.480	2.640	64,296	+0.10(+3.94%)
Aug 04, 2023	2.630	2.720	2.520	2.540	63,705	-0.07(-2.68%)
Aug 03, 2023	2.560	2.700	2.530	2.610	71,234	+0.04(+1.56%)
Aug 02, 2023	2.520	2.630	2.498	2.570	89,274	+0.01(+0.39%)
Aug 01, 2023	2.610	2.620	2.510	2.560	77,598	-0.06(-2.29%)
Jul 31, 2023	2.600	2.752	2.600	2.620	67,295	+0.05(+1.95%)
Jul 28, 2023	2.470	2.600	2.470	2.570	30,230	+0.09(+3.63%)
Jul 27, 2023	2.560	2.590	2.440	2.480	87,506	-0.07(-2.75%)
Jul 26, 2023	2.600	2.620	2.450	2.550	68,755	-0.06(-2.30%)
Jul 25, 2023	2.830	2.830	2.600	2.610	102,664	-0.23(-8.10%)
Jul 24, 2023	2.890	2.900	2.760	2.840	99,074	-0.05(-1.73%)
Jul 21, 2023	2.970	3.025	2.850	2.890	93,491	-0.08(-2.69%)
Jul 20, 2023	2.740	3.040	2.740	2.970	200,668	+0.22(+8.00%)
Jul 19, 2023	2.770	2.950	2.730	2.750	83,792	-0.03(-1.08%)
Jul 18, 2023	2.850	2.970	2.750	2.780	60,908	-0.06(-2.11%)
Jul 17, 2023	2.820	2.900	2.780	2.840	62,523	+0.00(+0.00%)
Jul 14, 2023	2.820	2.930	2.720	2.840	76,138	+0.02(+0.71%)
Jul 13, 2023	2.950	2.980	2.810	2.820	91,088	-0.09(-3.09%)
Jul 12, 2023	2.770	2.960	2.685	2.910	147,778	+0.21(+7.78%)
Jul 11, 2023	2.700	2.850	2.620	2.700	86,440	+0.04(+1.50%)
Jul 10, 2023	2.520	2.710	2.520	2.660	133,658	+0.17(+6.83%)
Jul 07, 2023	2.510	2.560	2.420	2.490	85,164	-0.01(-0.40%)
Jul 06, 2023	2.590	2.650	2.480	2.500	189,570	-0.10(-3.85%)
Jul 05, 2023	2.510	2.640	2.510	2.600	86,743	+0.07(+2.77%)
Jul 03, 2023	2.470	2.590	2.470	2.530	69,026	+0.07(+2.85%)
Jun 30, 2023	2.520	2.570	2.460	2.460	67,313	-0.03(-1.20%)
Jun 29, 2023	2.470	2.640	2.460	2.490	122,547	+0.04(+1.63%)
Jun 28, 2023	2.430	2.480	2.360	2.450	113,095	+0.03(+1.24%)
Jun 27, 2023	2.460	2.510	2.400	2.420	89,309	-0.05(-2.02%)
Jun 26, 2023	2.500	2.590	2.440	2.470	200,888	+0.00(+0.00%)
Jun 23, 2023	2.560	2.600	2.400	2.470	3,562,175	-0.09(-3.52%)
Jun 22, 2023	2.680	2.725	2.530	2.560	158,391	-0.17(-6.23%)
Jun 21, 2023	2.860	2.860	2.535	2.730	214,874	-0.13(-4.55%)
Jun 20, 2023	2.600	2.995	2.490	2.860	324,670	+0.26(+10.00%)
Jun 16, 2023	2.580	2.670	2.420	2.600	308,064	+0.05(+1.96%)
Jun 15, 2023	2.570	2.606	2.460	2.550	140,834	-0.99(-27.97%)
May 08, 2023	3.240	3.750	3.236	3.540	300,379	+0.32(+9.94%)
May 05, 2023	3.130	3.224	2.926	3.220	183,225	+0.18(+5.92%)
May 04, 2023	2.720	3.090	2.660	3.040	283,744	+0.32(+11.76%)
May 03, 2023	2.670	2.840	2.620	2.720	110,189	+0.07(+2.64%)
May 02, 2023	2.700	2.750	2.595	2.650	105,629	-0.07(-2.57%)

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.