Relmada Therapeutics Inc (NQ: RLMD )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		32.07	32.07	32.07	41,540	+0.57(+1.81%)
Dec 30, 2020	31.38	32.41	31.00	31.50	41,540	+0.12(+0.38%)
Dec 29, 2020	31.71	31.77	30.66	31.38	57,552	-0.32(-1.01%)
Dec 28, 2020	32.67	32.67	31.57	31.70	42,874	-0.42(-1.31%)
Dec 24, 2020	33.42	33.79	31.90	32.12	32,200	-1.39(-4.15%)
Dec 23, 2020	33.00	33.85	32.15	33.51	84,644	+0.61(+1.85%)
Dec 22, 2020	32.88	33.90	32.63	32.90	55,678	+0.03(+0.09%)
Dec 21, 2020	33.51	33.99	32.44	32.87	68,430	-0.83(-2.46%)
Dec 18, 2020	35.39	36.28	33.53	33.70	342,300	-1.31(-3.74%)
Dec 17, 2020	35.18	35.59	33.96	35.01	63,262	+0.14(+0.40%)
Dec 16, 2020	34.91	35.60	34.05	34.87	64,080	-0.48(-1.36%)
Dec 15, 2020	34.05	35.53	32.94	35.35	62,228	+1.76(+5.24%)
Dec 14, 2020	33.29	34.57	32.78	33.59	83,758	+0.74(+2.25%)
Dec 11, 2020	34.80	35.51	32.60	32.85	107,900	-2.33(-6.62%)
Dec 10, 2020	34.92	35.50	34.44	35.18	66,803	+0.18(+0.51%)
Dec 09, 2020	35.20	35.50	34.51	35.00	78,478	-0.12(-0.34%)
Dec 08, 2020	34.00	35.42	33.78	35.12	66,560	+1.09(+3.20%)
Dec 07, 2020	34.95	35.31	33.51	34.03	43,463	-0.97(-2.77%)
Dec 04, 2020	34.99	35.10	34.15	35.00	32,900	+0.11(+0.32%)
Dec 03, 2020	34.34	35.00	34.20	34.89	23,601	+0.61(+1.78%)
Dec 02, 2020	34.61	34.75	33.57	34.28	46,591	-0.60(-1.72%)
Dec 01, 2020	35.74	37.05	34.52	34.88	87,646	-0.68(-1.91%)
Nov 30, 2020	36.06	36.44	34.70	35.56	81,465	-0.43(-1.19%)
Nov 27, 2020	34.76	36.82	34.12	35.99	63,500	+1.11(+3.18%)
Nov 25, 2020	34.78	35.78	34.00	34.88	48,600	-0.01(-0.03%)
Nov 24, 2020	34.94	35.79	34.18	34.89	73,266	+0.04(+0.11%)
Nov 23, 2020	36.92	36.92	34.71	34.85	79,217	-2.02(-5.48%)
Nov 20, 2020	36.05	36.97	35.26	36.87	70,100	+0.46(+1.26%)
Nov 19, 2020	35.75	36.85	35.53	36.41	54,316	+0.67(+1.87%)
Nov 18, 2020	35.36	36.65	34.86	35.74	67,460	+0.48(+1.36%)
Nov 17, 2020	33.22	35.47	32.82	35.26	116,503	+2.04(+6.14%)
Nov 16, 2020	32.79	33.45	31.91	33.22	60,505	+0.65(+2.00%)
Nov 13, 2020	32.74	33.25	31.91	32.57	66,600	-0.28(-0.85%)
Nov 12, 2020	32.24	33.39	32.24	32.85	43,569	+0.30(+0.92%)
Nov 11, 2020	32.55	32.87	31.93	32.55	42,350	+0.43(+1.34%)
Nov 10, 2020	32.48	33.23	31.31	32.12	72,517	+0.15(+0.47%)
Nov 09, 2020	33.12	33.99	31.76	31.97	114,588	+0.08(+0.25%)
Nov 06, 2020	32.64	33.45	31.86	31.89	44,100	-0.91(-2.77%)
Nov 05, 2020	33.00	34.00	32.35	32.80	45,304	+0.08(+0.24%)
Nov 04, 2020	31.56	34.12	31.43	32.72	77,573	+1.25(+3.97%)
Nov 03, 2020	29.92	31.79	29.43	31.47	101,472	+1.59(+5.32%)
Nov 02, 2020	31.33	31.40	29.16	29.88	114,165	-1.05(-3.39%)
Oct 30, 2020	31.24	32.26	30.30	30.93	185,800	-0.23(-0.74%)
Oct 29, 2020	31.27	31.90	30.05	31.16	162,123	-0.49(-1.55%)
Oct 28, 2020	30.82	32.08	28.40	31.65	480,061	-1.41(-4.26%)
Oct 27, 2020	32.89	33.40	32.77	33.06	65,080	+0.17(+0.52%)
Oct 26, 2020	32.92	33.52	32.65	32.89	75,546	-0.45(-1.35%)
Oct 23, 2020	33.44	34.05	33.00	33.34	75,200	+0.02(+0.06%)
Oct 22, 2020	33.52	34.97	32.40	33.32	265,698	+0.16(+0.48%)
Oct 21, 2020	34.19	34.87	33.12	33.16	127,132	-0.82(-2.41%)
Oct 20, 2020	34.74	36.19	33.87	33.98	174,258	-0.44(-1.28%)
Oct 19, 2020	35.36	35.85	34.11	34.42	307,457	-0.44(-1.26%)
Oct 16, 2020	35.06	35.87	34.40	34.86	110,500	-0.54(-1.53%)
Oct 15, 2020	35.97	36.26	34.81	35.40	106,605	-0.96(-2.64%)
Oct 14, 2020	37.13	37.13	35.58	36.36	89,614	-0.64(-1.73%)
Oct 13, 2020	37.93	38.39	36.67	37.00	42,252	-1.00(-2.63%)
Oct 12, 2020	38.98	38.99	37.02	38.00	83,098	-1.04(-2.66%)
Oct 09, 2020	39.15	39.50	38.51	39.04	46,000	+0.03(+0.08%)
Oct 08, 2020	39.68	39.68	38.49	39.01	64,172	-0.08(-0.20%)
Oct 07, 2020	38.40	39.64	38.11	39.09	67,551	+0.87(+2.28%)
Oct 06, 2020	39.36	39.70	37.57	38.22	33,907	-0.76(-1.95%)
Oct 05, 2020	39.90	40.47	37.84	38.98	52,046	-0.24(-0.61%)
Oct 02, 2020	39.41	40.19	37.51	39.22	72,200	-0.58(-1.46%)

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.