Relmada Therapeutics Inc (NQ: RLMD )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	31.69	35.00	31.69	34.11	61,296	+2.35(+7.40%)
Mar 30, 2020	34.23	34.91	29.50	31.76	119,974	-2.07(-6.12%)
Mar 27, 2020	31.82	34.95	30.03	33.83	58,700	+0.99(+3.01%)
Mar 26, 2020	32.22	36.22	30.61	32.84	220,975	+0.96(+3.01%)
Mar 25, 2020	30.81	32.77	29.10	31.88	107,410	+1.21(+3.95%)
Mar 24, 2020	29.45	32.77	29.08	30.67	108,732	+2.79(+10.01%)
Mar 23, 2020	27.12	28.62	27.01	27.88	138,500	+0.77(+2.84%)
Mar 20, 2020	28.25	30.01	25.88	27.11	106,100	-0.89(-3.18%)
Mar 19, 2020	24.94	29.62	24.25	28.00	159,724	+3.24(+13.09%)
Mar 18, 2020	25.85	28.00	23.87	24.76	208,740	-1.53(-5.82%)
Mar 17, 2020	24.30	26.98	23.78	26.29	211,823	+2.51(+10.56%)
Mar 16, 2020	28.62	28.62	23.25	23.78	168,961	-7.16(-23.14%)
Mar 13, 2020	32.48	32.93	29.16	30.94	248,200	-1.06(-3.31%)
Mar 12, 2020	38.06	38.50	31.00	32.00	385,365	-8.20(-20.40%)
Mar 11, 2020	40.81	43.70	38.66	40.20	350,752	-1.44(-3.46%)
Mar 10, 2020	46.75	46.75	39.01	41.64	272,604	-3.97(-8.70%)
Mar 09, 2020	47.90	47.90	42.22	45.61	338,799	-3.04(-6.25%)
Mar 06, 2020	47.29	49.94	43.08	48.65	239,300	+0.63(+1.31%)
Mar 05, 2020	48.08	51.39	46.93	48.02	176,052	-1.80(-3.61%)
Mar 04, 2020	49.10	51.00	49.10	49.82	154,928	+1.54(+3.19%)
Mar 03, 2020	47.86	49.00	46.47	48.28	179,666	+0.43(+0.90%)
Mar 02, 2020	49.19	49.19	44.40	47.85	526,524	-0.93(-1.91%)
Feb 28, 2020	47.94	49.23	47.34	48.78	320,700	-0.46(-0.93%)
Feb 27, 2020	50.00	51.17	47.17	49.24	338,177	-0.88(-1.76%)
Feb 26, 2020	48.10	50.36	46.76	50.12	220,093	+1.62(+3.34%)
Feb 25, 2020	48.00	49.75	46.07	48.50	250,906	+1.29(+2.73%)
Feb 24, 2020	46.52	47.71	44.30	47.21	108,553	-1.11(-2.30%)
Feb 21, 2020	49.56	51.53	48.15	48.32	155,300	-1.67(-3.34%)
Feb 20, 2020	46.49	52.22	46.16	49.99	233,379	+3.86(+8.37%)
Feb 19, 2020	44.96	47.50	44.96	46.13	84,214	+1.17(+2.60%)
Feb 18, 2020	44.73	47.75	44.70	44.96	148,843	+0.26(+0.58%)
Feb 14, 2020	43.65	45.55	42.39	44.70	136,900	+1.03(+2.36%)
Feb 13, 2020	41.20	44.70	40.87	43.67	73,317	+2.16(+5.20%)
Feb 12, 2020	42.00	42.48	41.11	41.51	45,680	-0.46(-1.10%)
Feb 11, 2020	42.46	43.00	41.40	41.97	58,953	-0.55(-1.29%)
Feb 10, 2020	42.31	42.86	41.86	42.52	48,692	-0.18(-0.42%)
Feb 07, 2020	41.60	42.98	40.40	42.70	39,600	+0.71(+1.69%)
Feb 06, 2020	40.94	42.50	40.32	41.99	37,853	+1.07(+2.61%)
Feb 05, 2020	41.72	41.76	40.40	40.92	107,178	-0.87(-2.08%)
Feb 04, 2020	39.68	42.00	39.41	41.79	52,877	+1.72(+4.29%)
Feb 03, 2020	44.01	44.12	37.49	40.07	257,680	-4.28(-9.65%)
Jan 31, 2020	46.77	47.00	44.35	44.35	64,800	-2.51(-5.36%)
Jan 30, 2020	46.34	47.27	45.82	46.86	49,290	+0.66(+1.43%)
Jan 29, 2020	46.65	47.50	45.62	46.20	72,251	-0.74(-1.58%)
Jan 28, 2020	44.97	47.00	44.60	46.94	147,755	+2.41(+5.41%)
Jan 27, 2020	42.05	44.99	42.05	44.53	145,239	+1.23(+2.84%)
Jan 24, 2020	41.01	44.00	41.01	43.30	208,600	+2.64(+6.49%)
Jan 23, 2020	40.30	41.00	40.25	40.66	226,899	+0.36(+0.89%)
Jan 22, 2020	40.59	41.10	40.12	40.30	51,759	+0.02(+0.05%)
Jan 21, 2020	41.05	41.54	40.11	40.28	50,093	-0.79(-1.92%)
Jan 17, 2020	40.30	41.57	40.25	41.07	83,500	+0.46(+1.13%)
Jan 16, 2020	39.11	41.72	37.19	40.61	154,085	+1.83(+4.72%)
Jan 15, 2020	38.35	39.82	38.11	38.78	78,424	+0.43(+1.12%)
Jan 14, 2020	37.90	39.44	37.80	38.35	159,291	+0.44(+1.16%)
Jan 13, 2020	38.68	39.03	37.02	37.91	79,254	-0.51(-1.33%)
Jan 10, 2020	39.60	39.60	38.00	38.42	176,600	-0.02(-0.05%)
Jan 09, 2020	38.28	38.50	37.81	38.44	62,585	+0.28(+0.73%)
Jan 08, 2020	37.60	38.44	37.35	38.16	153,173	+0.50(+1.33%)
Jan 07, 2020	38.47	39.00	36.50	37.66	219,260	-0.66(-1.72%)
Jan 06, 2020	38.80	38.80	37.89	38.32	39,618	-0.15(-0.39%)
Jan 03, 2020	38.54	38.99	37.98	38.47	57,500	-0.63(-1.61%)

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.