Relmada Therapeutics Inc (NQ: RLMD )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	25.64	25.95	24.60	25.60	195,586	-0.26(-1.01%)
Jul 28, 2022	25.76	26.19	24.67	25.86	164,341	+0.27(+1.06%)
Jul 27, 2022	24.31	25.65	23.91	25.59	159,500	+1.24(+5.09%)
Jul 26, 2022	24.20	24.86	23.46	24.35	209,513	+0.21(+0.87%)
Jul 25, 2022	23.67	24.33	23.20	24.14	146,388	+0.43(+1.81%)
Jul 22, 2022	24.79	24.90	23.70	23.71	175,215	-0.92(-3.74%)
Jul 21, 2022	23.78	24.77	23.60	24.63	174,504	+0.93(+3.92%)
Jul 20, 2022	23.41	24.54	23.13	23.70	154,714	+0.42(+1.80%)
Jul 19, 2022	21.89	23.34	21.89	23.28	126,985	+1.52(+6.99%)
Jul 18, 2022	22.85	23.15	21.71	21.76	186,170	-0.71(-3.16%)
Jul 15, 2022	21.68	22.55	21.03	22.47	248,870	+0.97(+4.51%)
Jul 14, 2022	21.07	21.93	20.79	21.50	242,906	+0.34(+1.61%)
Jul 13, 2022	18.72	21.30	18.49	21.16	474,096	+2.11(+11.08%)
Jul 12, 2022	19.21	19.35	18.21	19.05	265,598	-0.03(-0.16%)
Jul 11, 2022	18.72	19.49	18.27	19.08	268,290	+0.17(+0.90%)
Jul 08, 2022	19.30	19.59	18.61	18.91	231,456	-0.39(-2.02%)
Jul 07, 2022	19.18	19.88	18.99	19.30	361,498	+0.19(+0.99%)
Jul 06, 2022	19.18	19.88	18.48	19.11	314,148	-0.14(-0.73%)
Jul 05, 2022	18.18	19.88	18.18	19.25	562,998	+0.95(+5.19%)
Jul 01, 2022	18.88	18.99	18.25	18.30	281,933	-0.69(-3.63%)
Jun 30, 2022	19.00	20.00	18.95	18.99	246,875	-0.35(-1.81%)
Jun 29, 2022	18.33	19.43	18.08	19.34	147,668	+0.79(+4.26%)
Jun 28, 2022	19.51	19.51	18.11	18.55	203,616	-1.09(-5.55%)
Jun 27, 2022	19.50	19.76	18.95	19.64	194,795	-0.01(-0.05%)
Jun 24, 2022	19.65	19.99	19.38	19.65	600,989	-0.01(-0.05%)
Jun 23, 2022	19.24	19.87	19.03	19.66	169,758	+0.31(+1.60%)
Jun 22, 2022	18.09	19.67	18.09	19.35	245,264	+0.96(+5.22%)
Jun 21, 2022	18.28	18.96	17.98	18.39	247,613	+0.09(+0.49%)
Jun 17, 2022	16.67	18.70	16.67	18.30	670,792	+1.80(+10.91%)
Jun 16, 2022	16.30	16.56	15.73	16.50	285,710	-0.20(-1.20%)
Jun 15, 2022	17.30	17.76	16.39	16.70	252,097	-0.39(-2.28%)
Jun 14, 2022	16.71	17.48	16.14	17.09	301,239	+0.20(+1.18%)
Jun 13, 2022	17.43	17.58	16.46	16.89	333,629	-1.11(-6.17%)
Jun 10, 2022	18.29	18.29	17.63	18.00	108,161	-0.71(-3.79%)
Jun 09, 2022	18.45	18.99	17.94	18.71	124,730	+0.26(+1.41%)
Jun 08, 2022	19.41	20.25	17.82	18.45	301,525	-1.22(-6.20%)
Jun 07, 2022	17.71	19.85	17.71	19.67	272,419	+1.69(+9.40%)
Jun 06, 2022	19.61	19.77	17.38	17.98	354,392	-1.41(-7.27%)
Jun 03, 2022	18.70	19.84	18.54	19.39	182,266	+0.73(+3.91%)
Jun 02, 2022	18.16	18.93	17.72	18.66	172,294	+0.62(+3.44%)
Jun 01, 2022	18.91	19.06	17.94	18.04	196,673	-0.75(-3.99%)
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%)

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.