Relmada Therapeutics Inc (NQ: RLMD )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	19.66	19.91	18.46	18.79	318,653	-1.03(-5.20%)
May 27, 2022	18.77	19.97	18.01	19.82	153,314	+1.18(+6.33%)
May 26, 2022	19.22	19.43	18.56	18.64	165,984	-0.57(-2.97%)
May 25, 2022	19.21	19.43	18.76	19.21	180,591	-0.10(-0.52%)
May 24, 2022	19.38	19.86	18.19	19.31	339,405	-0.28(-1.43%)
May 23, 2022	19.94	20.23	19.39	19.59	129,522	-0.51(-2.54%)
May 20, 2022	20.51	21.00	19.70	20.10	231,941	-0.07(-0.35%)
May 19, 2022	21.41	21.81	19.92	20.17	301,302	-1.53(-7.05%)
May 18, 2022	21.79	22.68	21.26	21.70	191,157	-0.51(-2.30%)
May 17, 2022	21.06	22.41	20.81	22.21	355,879	+1.58(+7.66%)
May 16, 2022	19.84	21.14	19.75	20.63	206,268	+0.83(+4.19%)
May 13, 2022	18.83	19.99	18.83	19.80	214,857	+1.32(+7.14%)
May 12, 2022	18.31	18.68	17.90	18.48	229,899	-0.10(-0.54%)
May 11, 2022	19.56	19.80	18.11	18.58	348,337	-1.21(-6.11%)
May 10, 2022	20.41	20.98	19.09	19.79	279,300	-0.21(-1.05%)
May 09, 2022	20.66	21.62	19.47	20.00	752,624	-1.23(-5.79%)
May 06, 2022	22.55	23.70	20.83	21.23	417,485	-1.17(-5.22%)
May 05, 2022	24.00	24.00	21.59	22.40	279,596	-1.87(-7.70%)
May 04, 2022	25.01	25.03	22.95	24.27	257,071	-0.76(-3.04%)
May 03, 2022	25.66	25.97	24.91	25.03	414,879	-0.84(-3.25%)
May 02, 2022	25.08	26.08	25.02	25.87	161,511	+0.76(+3.03%)
Apr 29, 2022	23.90	25.42	23.90	25.11	219,763	+0.95(+3.93%)
Apr 28, 2022	24.32	24.41	23.11	24.16	223,304	+0.07(+0.29%)
Apr 27, 2022	24.73	24.93	23.93	24.09	161,555	-0.70(-2.82%)
Apr 26, 2022	25.34	25.69	24.64	24.79	227,406	-0.73(-2.86%)
Apr 25, 2022	24.16	25.56	24.16	25.52	167,397	+1.05(+4.29%)
Apr 22, 2022	24.81	25.16	24.28	24.47	201,810	-0.47(-1.88%)
Apr 21, 2022	26.35	26.59	24.88	24.94	216,524	-1.14(-4.37%)
Apr 20, 2022	26.43	26.43	25.76	26.08	175,255	-0.17(-0.65%)
Apr 19, 2022	25.65	26.55	25.27	26.25	171,118	+0.58(+2.26%)
Apr 18, 2022	25.83	26.00	25.25	25.67	228,309	-0.36(-1.38%)
Apr 14, 2022	25.74	26.31	25.50	26.03	133,068	+0.01(+0.04%)
Apr 13, 2022	25.13	26.33	24.99	26.02	183,518	+0.95(+3.79%)
Apr 12, 2022	25.51	25.89	24.67	25.07	113,245	-0.33(-1.30%)
Apr 11, 2022	26.56	26.56	24.68	25.40	237,991	-1.13(-4.26%)
Apr 08, 2022	28.76	29.41	26.14	26.53	880,189	-2.60(-8.93%)
Apr 07, 2022	30.17	30.95	29.06	29.13	292,291	-1.21(-3.99%)
Apr 06, 2022	29.50	30.62	29.30	30.34	300,936	+0.52(+1.74%)
Apr 05, 2022	30.24	30.85	29.53	29.82	201,247	-0.14(-0.47%)
Apr 04, 2022	29.64	30.23	29.11	29.96	301,739	+0.56(+1.90%)
Apr 01, 2022	27.07	29.60	27.01	29.40	493,859	+2.41(+8.93%)
Mar 31, 2022	26.13	27.23	25.73	26.99	276,849	+0.92(+3.53%)
Mar 30, 2022	25.69	26.65	25.69	26.07	378,962	+0.32(+1.24%)
Mar 29, 2022	25.97	27.16	25.08	25.75	357,187	-0.01(-0.04%)
Mar 28, 2022	26.03	26.75	24.88	25.76	314,092	+0.01(+0.04%)
Mar 25, 2022	25.10	26.57	24.88	25.75	311,694	+0.65(+2.59%)
Mar 24, 2022	23.40	25.63	23.02	25.10	478,777	+1.77(+7.59%)
Mar 23, 2022	23.27	24.11	22.86	23.33	143,311	+0.00(+0.00%)
Mar 22, 2022	23.09	24.54	21.76	23.33	232,584	+0.52(+2.28%)
Mar 21, 2022	24.19	24.20	22.63	22.81	286,616	-1.27(-5.27%)
Mar 18, 2022	23.98	25.44	23.91	24.08	1,674,236	+0.06(+0.25%)
Mar 17, 2022	22.49	24.17	22.49	24.02	282,349	+1.37(+6.05%)
Mar 16, 2022	22.48	22.95	21.71	22.65	224,207	+0.40(+1.80%)
Mar 15, 2022	21.78	22.45	21.38	22.25	183,380	+0.64(+2.96%)
Mar 14, 2022	22.35	22.58	21.44	21.61	229,907	-0.63(-2.83%)
Mar 11, 2022	22.79	23.36	22.11	22.24	121,842	-0.42(-1.85%)
Mar 10, 2022	22.05	22.80	21.78	22.66	191,060	+0.35(+1.57%)
Mar 09, 2022	21.54	22.49	21.54	22.31	230,034	+1.05(+4.94%)
Mar 08, 2022	21.22	21.93	20.66	21.26	162,912	+0.21(+1.00%)
Mar 07, 2022	20.60	21.38	20.48	21.05	212,189	+0.45(+2.18%)
Mar 04, 2022	20.13	20.61	20.10	20.60	182,634	+0.11(+0.54%)
Mar 03, 2022	20.98	21.46	20.00	20.49	1,098,500	-0.42(-2.01%)
Mar 02, 2022	20.46	21.00	19.82	20.91	154,902	+0.67(+3.31%)

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.