Relmada Therapeutics Inc (NQ: RLMD )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	34.98	35.99	34.49	35.68	61,120	+0.80(+2.29%)
Aug 28, 2020	34.73	35.06	34.24	34.88	37,900	+0.46(+1.34%)
Aug 27, 2020	36.02	36.02	33.93	34.42	67,832	-1.61(-4.47%)
Aug 26, 2020	36.50	36.75	35.50	36.03	42,903	-0.70(-1.91%)
Aug 25, 2020	36.00	36.87	35.52	36.73	42,370	+0.82(+2.28%)
Aug 24, 2020	39.05	39.05	35.78	35.91	76,982	-3.16(-8.09%)
Aug 21, 2020	40.38	40.71	38.58	39.07	55,200	-1.24(-3.08%)
Aug 20, 2020	39.67	40.73	39.67	40.31	75,500	+0.50(+1.26%)
Aug 19, 2020	39.54	40.65	39.50	39.81	77,075	+0.29(+0.73%)
Aug 18, 2020	39.06	39.98	37.73	39.52	58,319	+0.49(+1.26%)
Aug 17, 2020	37.39	39.41	37.31	39.03	56,774	+1.81(+4.86%)
Aug 14, 2020	36.05	37.46	35.64	37.22	43,000	+1.07(+2.96%)
Aug 13, 2020	37.10	37.61	35.05	36.15	106,281	-1.11(-2.98%)
Aug 12, 2020	36.74	37.33	36.21	37.26	52,884	+1.03(+2.84%)
Aug 11, 2020	37.18	37.70	35.69	36.23	72,240	-0.84(-2.27%)
Aug 10, 2020	36.23	37.40	35.98	37.07	107,195	+1.15(+3.20%)
Aug 07, 2020	35.94	36.75	35.27	35.92	81,000	-0.19(-0.53%)
Aug 06, 2020	37.86	37.86	35.65	36.11	71,669	-1.76(-4.65%)
Aug 05, 2020	37.80	37.92	36.00	37.87	81,649	+0.48(+1.28%)
Aug 04, 2020	38.54	38.54	35.18	37.39	126,316	-1.37(-3.53%)
Aug 03, 2020	36.69	39.08	35.31	38.76	117,245	+2.39(+6.57%)
Jul 31, 2020	39.32	39.41	36.07	36.37	91,700	-2.66(-6.82%)
Jul 30, 2020	38.55	39.47	38.24	39.03	74,130	-0.01(-0.03%)
Jul 29, 2020	39.14	39.69	37.86	39.04	65,992	+0.16(+0.41%)
Jul 28, 2020	40.19	40.19	38.74	38.88	86,293	-1.32(-3.28%)
Jul 27, 2020	38.90	40.22	38.34	40.20	67,559	+1.19(+3.05%)
Jul 24, 2020	39.75	40.05	38.73	39.01	90,000	-1.05(-2.62%)
Jul 23, 2020	41.77	42.00	39.00	40.06	85,093	-1.64(-3.93%)
Jul 22, 2020	42.55	42.60	40.60	41.70	134,405	-0.95(-2.23%)
Jul 21, 2020	43.72	43.76	42.17	42.65	133,008	-0.67(-1.55%)
Jul 20, 2020	43.29	45.50	42.72	43.32	125,200	+0.99(+2.34%)
Jul 17, 2020	40.30	42.78	39.74	42.33	151,200	+2.15(+5.35%)
Jul 16, 2020	42.00	42.00	38.80	40.18	127,966	-2.72(-6.34%)
Jul 15, 2020	42.50	43.25	40.00	42.90	107,681	+0.92(+2.19%)
Jul 14, 2020	41.19	42.88	38.98	41.98	104,404	+1.60(+3.96%)
Jul 13, 2020	42.73	43.33	40.37	40.38	102,033	-1.95(-4.61%)
Jul 10, 2020	42.32	42.94	41.51	42.33	97,200	+0.01(+0.02%)
Jul 09, 2020	43.99	44.90	41.90	42.32	164,034	-1.46(-3.33%)
Jul 08, 2020	41.44	44.07	40.85	43.78	91,921	+2.30(+5.54%)
Jul 07, 2020	41.89	42.33	40.68	41.48	106,387	-0.43(-1.03%)
Jul 06, 2020	43.03	43.55	41.34	41.91	132,350	-0.87(-2.03%)
Jul 02, 2020	43.93	43.93	42.42	42.78	93,000	-0.40(-0.93%)
Jul 01, 2020	44.77	45.63	42.89	43.18	125,460	-1.57(-3.51%)
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%)

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.