Relmada Therapeutics Inc (NQ: RLMD )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	43.01	45.16	42.57	44.75	208,119	+1.68(+3.90%)
Jun 29, 2020	43.00	44.21	41.60	43.07	260,259	-0.30(-0.69%)
Jun 26, 2020	50.68	51.01	41.25	43.37	2,548,000	-6.61(-13.23%)
Jun 25, 2020	46.95	54.00	45.51	49.98	604,673	+3.19(+6.82%)
Jun 24, 2020	47.92	47.98	46.20	46.79	184,750	-1.04(-2.17%)
Jun 23, 2020	48.90	49.33	47.54	47.83	216,561	-0.37(-0.77%)
Jun 22, 2020	48.17	49.12	47.73	48.20	460,162	+0.44(+0.92%)
Jun 19, 2020	48.56	49.00	46.74	47.76	482,400	-0.48(-1.00%)
Jun 18, 2020	49.22	49.36	48.01	48.24	101,749	-0.81(-1.65%)
Jun 17, 2020	49.00	50.00	47.62	49.05	161,031	-0.43(-0.87%)
Jun 16, 2020	48.77	49.61	48.10	49.48	183,838	+1.32(+2.74%)
Jun 15, 2020	46.78	48.46	46.40	48.16	167,241	+1.19(+2.53%)
Jun 12, 2020	47.54	48.29	46.40	46.97	125,300	+0.66(+1.43%)
Jun 11, 2020	48.00	49.35	46.00	46.31	211,252	-2.66(-5.43%)
Jun 10, 2020	48.58	49.44	48.23	48.97	233,055	+0.48(+0.99%)
Jun 09, 2020	48.50	49.65	47.08	48.49	146,861	-0.04(-0.08%)
Jun 08, 2020	47.81	49.43	47.81	48.53	209,540	+0.87(+1.83%)
Jun 05, 2020	47.99	49.44	46.97	47.66	161,500	-0.16(-0.33%)
Jun 04, 2020	47.71	49.35	47.02	47.82	123,105	+0.16(+0.34%)
Jun 03, 2020	48.21	50.00	47.24	47.66	165,278	-0.42(-0.87%)
Jun 02, 2020	47.90	48.66	46.36	48.08	95,848	+0.46(+0.97%)
Jun 01, 2020	48.49	49.67	47.21	47.62	645,425	-0.59(-1.22%)
May 29, 2020	45.23	49.00	42.24	48.21	271,100	+3.20(+7.11%)
May 28, 2020	45.57	47.15	43.59	45.01	89,758	-0.06(-0.13%)
May 27, 2020	45.71	46.00	42.38	45.07	188,684	-0.41(-0.90%)
May 26, 2020	47.92	47.92	44.20	45.48	117,176	-1.11(-2.38%)
May 22, 2020	46.72	47.85	45.34	46.59	101,900	-0.17(-0.36%)
May 21, 2020	45.30	47.20	44.08	46.76	96,250	+1.51(+3.34%)
May 20, 2020	47.50	47.70	44.50	45.25	102,110	-2.06(-4.35%)
May 19, 2020	45.81	48.99	45.62	47.31	216,023	+1.63(+3.57%)
May 18, 2020	46.38	48.97	44.50	45.68	85,084	+0.18(+0.40%)
May 15, 2020	41.81	46.98	40.42	45.50	139,500	+3.78(+9.06%)
May 14, 2020	40.41	42.96	39.39	41.72	82,371	+0.75(+1.83%)
May 13, 2020	41.93	44.10	40.52	40.97	77,330	-0.73(-1.75%)
May 12, 2020	42.93	44.34	41.55	41.70	98,271	-0.69(-1.63%)
May 11, 2020	41.28	43.90	41.28	42.39	100,442	+1.04(+2.52%)
May 08, 2020	41.04	43.42	40.98	41.35	71,900	+0.85(+2.10%)
May 07, 2020	41.30	42.00	40.50	40.50	41,037	-0.50(-1.22%)
May 06, 2020	42.00	42.64	40.98	41.00	50,304	-0.79(-1.89%)
May 05, 2020	40.94	42.46	40.94	41.79	95,292	+1.58(+3.93%)
May 04, 2020	42.51	42.83	39.27	40.21	114,954	+0.81(+2.06%)
May 01, 2020	40.01	41.00	38.66	39.40	114,400	-2.56(-6.10%)
Apr 30, 2020	42.20	42.44	38.06	41.96	118,346	-0.01(-0.02%)
Apr 29, 2020	41.95	43.97	40.18	41.97	186,314	+1.40(+3.45%)
Apr 28, 2020	39.52	42.38	38.00	40.57	136,276	+2.90(+7.70%)
Apr 27, 2020	36.00	41.00	35.78	37.67	265,446	+1.62(+4.49%)
Apr 24, 2020	35.49	36.44	34.64	36.05	55,000	+1.00(+2.85%)
Apr 23, 2020	34.84	36.59	34.41	35.05	53,574	+0.21(+0.60%)
Apr 22, 2020	33.94	35.88	33.89	34.84	76,052	+1.55(+4.66%)
Apr 21, 2020	36.62	37.36	33.11	33.29	79,502	-2.11(-5.96%)
Apr 20, 2020	33.67	36.34	33.67	35.40	58,172	+0.53(+1.52%)
Apr 17, 2020	36.26	36.26	33.21	34.87	67,000	-0.33(-0.94%)
Apr 16, 2020	34.52	35.79	33.63	35.20	46,847	+0.62(+1.79%)
Apr 15, 2020	35.77	36.42	32.76	34.58	82,219	-1.58(-4.37%)
Apr 14, 2020	35.99	37.64	35.37	36.16	78,916	+1.16(+3.31%)
Apr 13, 2020	33.84	37.49	33.84	35.00	70,576	+0.16(+0.46%)
Apr 09, 2020	34.68	36.49	33.95	34.84	80,200	+0.52(+1.52%)
Apr 08, 2020	33.70	36.45	32.61	34.32	72,704	+0.80(+2.39%)
Apr 07, 2020	35.50	35.97	32.13	33.52	55,848	-1.36(-3.90%)
Apr 06, 2020	33.53	35.62	31.29	34.88	50,595	+2.32(+7.13%)
Apr 03, 2020	32.53	34.81	31.00	32.56	75,600	+0.06(+0.18%)
Apr 02, 2020	31.46	33.33	31.31	32.50	71,880	+0.91(+2.88%)

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.