Relmada Therapeutics Inc (NQ: RLMD )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	38.24	39.25	37.92	38.56	61,400	-0.27(-0.70%)
Apr 29, 2021	39.48	39.50	36.93	38.83	42,694	-0.32(-0.82%)
Apr 28, 2021	38.51	40.00	36.17	39.15	66,087	+0.39(+1.01%)
Apr 27, 2021	37.65	39.11	36.94	38.76	38,859	+1.43(+3.83%)
Apr 26, 2021	37.01	37.84	36.26	37.33	26,906	+0.49(+1.33%)
Apr 23, 2021	37.12	37.47	36.84	36.84	37,200	-0.23(-0.62%)
Apr 22, 2021	34.98	37.15	34.00	37.07	62,561	+2.11(+6.04%)
Apr 21, 2021	34.70	35.31	33.35	34.96	68,293	+0.29(+0.84%)
Apr 20, 2021	34.30	34.99	33.28	34.67	76,882	+0.18(+0.52%)
Apr 19, 2021	34.50	34.98	33.05	34.49	81,775	-0.20(-0.58%)
Apr 16, 2021	36.86	36.86	34.51	34.69	112,000	-1.71(-4.70%)
Apr 15, 2021	37.64	37.73	35.50	36.40	57,819	-0.60(-1.62%)
Apr 14, 2021	36.03	37.50	35.86	37.00	67,618	+1.04(+2.89%)
Apr 13, 2021	35.67	36.26	35.27	35.96	35,706	+0.29(+0.81%)
Apr 12, 2021	35.35	35.79	34.87	35.67	19,213	+0.44(+1.25%)
Apr 09, 2021	36.16	36.31	35.12	35.23	28,300	-0.72(-2.00%)
Apr 08, 2021	36.48	36.50	35.95	35.95	41,039	-0.01(-0.03%)
Apr 07, 2021	37.82	38.49	35.96	35.96	65,051	-1.76(-4.67%)
Apr 06, 2021	38.32	38.47	36.96	37.72	57,772	-0.81(-2.10%)
Apr 05, 2021	36.49	39.06	36.07	38.53	111,270	+1.88(+5.13%)
Apr 01, 2021	35.15	36.66	34.55	36.65	69,400	+1.44(+4.09%)
Mar 31, 2021	35.00	35.39	33.88	35.21	71,991	+0.28(+0.80%)
Mar 30, 2021	32.13	35.35	31.50	34.93	60,523	+2.25(+6.88%)
Mar 29, 2021	32.90	33.10	31.44	32.68	57,872	-0.24(-0.73%)
Mar 26, 2021	33.30	34.33	31.99	32.92	87,600	-0.30(-0.90%)
Mar 25, 2021	31.37	34.36	31.09	33.22	68,476	+1.35(+4.24%)
Mar 24, 2021	34.32	34.38	31.76	31.87	67,234	-2.47(-7.19%)
Mar 23, 2021	35.00	35.72	34.33	34.34	58,441	-1.21(-3.40%)
Mar 22, 2021	36.50	36.50	34.96	35.55	52,590	-1.02(-2.79%)
Mar 19, 2021	35.63	36.65	34.91	36.57	163,100	+1.07(+3.01%)
Mar 18, 2021	36.09	36.88	35.03	35.50	31,721	-1.12(-3.06%)
Mar 17, 2021	35.21	36.69	34.57	36.62	44,553	+1.27(+3.59%)
Mar 16, 2021	35.12	35.75	34.20	35.35	61,683	+0.10(+0.28%)
Mar 15, 2021	36.49	36.49	34.53	35.25	82,287	-1.42(-3.87%)
Mar 12, 2021	35.49	36.95	35.15	36.67	65,800	+0.74(+2.06%)
Mar 11, 2021	34.93	35.97	34.49	35.93	27,305	+1.06(+3.04%)
Mar 10, 2021	34.95	35.67	34.55	34.87	48,908	+0.06(+0.17%)
Mar 09, 2021	34.73	36.67	34.33	34.81	105,838	+0.31(+0.90%)
Mar 08, 2021	34.31	35.00	33.55	34.50	41,464	+0.27(+0.79%)
Mar 05, 2021	33.71	34.32	31.56	34.23	81,000	+1.01(+3.04%)
Mar 04, 2021	34.30	34.30	32.64	33.22	132,578	-0.59(-1.75%)
Mar 03, 2021	33.65	34.47	32.70	33.81	68,017	+0.15(+0.45%)
Mar 02, 2021	34.19	34.25	33.19	33.66	42,208	-0.03(-0.09%)
Mar 01, 2021	33.86	34.56	33.50	33.69	34,507	+0.35(+1.05%)
Feb 26, 2021	34.04	34.08	33.00	33.34	66,900	-0.50(-1.48%)
Feb 25, 2021	33.92	35.00	33.29	33.84	77,283	-0.54(-1.57%)
Feb 24, 2021	35.50	36.10	33.34	34.38	133,218	-0.89(-2.52%)
Feb 23, 2021	35.75	36.30	34.54	35.27	155,035	-1.37(-3.74%)
Feb 22, 2021	36.95	37.98	36.48	36.64	51,161	-0.71(-1.90%)
Feb 19, 2021	35.21	37.49	35.21	37.35	61,700	+2.20(+6.26%)
Feb 18, 2021	36.17	36.40	34.50	35.15	62,558	-1.35(-3.70%)
Feb 17, 2021	37.94	38.46	35.15	36.50	61,520	-1.96(-5.10%)
Feb 16, 2021	36.51	38.68	35.41	38.46	95,972	+1.99(+5.46%)
Feb 12, 2021	35.54	36.50	34.37	36.47	79,400	+0.44(+1.22%)
Feb 11, 2021	34.96	36.34	34.95	36.03	45,670	+1.08(+3.09%)
Feb 10, 2021	35.43	35.97	34.12	34.95	45,266	-0.03(-0.09%)
Feb 09, 2021	35.29	35.99	34.84	34.98	47,757	-0.02(-0.06%)
Feb 08, 2021	33.86	35.29	33.67	35.00	209,053	+1.16(+3.43%)
Feb 05, 2021	34.38	34.38	33.23	33.84	36,300	+0.03(+0.09%)
Feb 04, 2021	34.41	34.85	33.66	33.81	35,223	-0.66(-1.91%)
Feb 03, 2021	34.97	35.06	34.24	34.47	118,127	-0.54(-1.54%)
Feb 02, 2021	35.25	35.29	34.67	35.01	52,289	+0.03(+0.09%)

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.