Relmada Therapeutics Inc (NQ: RLMD )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	23.75	24.27	23.58	23.91	118,443	+0.17(+0.72%)
Aug 30, 2021	24.20	24.68	23.71	23.74	100,548	-0.45(-1.86%)
Aug 27, 2021	23.72	24.88	23.72	24.19	107,275	+0.52(+2.20%)
Aug 26, 2021	23.81	24.88	23.27	23.67	123,795	-0.21(-0.88%)
Aug 25, 2021	24.36	24.75	23.71	23.88	216,139	-0.69(-2.81%)
Aug 24, 2021	24.35	24.78	23.29	24.57	108,789	+0.27(+1.11%)
Aug 23, 2021	22.50	24.70	22.49	24.30	180,856	+1.87(+8.34%)
Aug 20, 2021	22.39	23.18	22.05	22.43	311,523	-0.17(-0.75%)
Aug 19, 2021	23.40	23.50	22.27	22.60	194,456	-1.03(-4.36%)
Aug 18, 2021	23.88	24.35	23.09	23.63	125,804	-0.19(-0.80%)
Aug 17, 2021	21.72	23.92	21.36	23.82	162,907	+1.96(+8.97%)
Aug 16, 2021	22.85	22.85	21.65	21.86	123,733	-0.99(-4.33%)
Aug 13, 2021	23.63	23.65	22.53	22.85	165,137	-0.80(-3.38%)
Aug 12, 2021	24.05	24.30	23.57	23.65	126,704	-0.14(-0.59%)
Aug 11, 2021	22.04	23.83	20.60	23.79	338,620	+0.79(+3.43%)
Aug 10, 2021	22.52	23.34	22.32	23.00	200,353	+0.29(+1.28%)
Aug 09, 2021	23.39	24.00	22.55	22.71	263,888	-0.83(-3.53%)
Aug 06, 2021	24.84	25.71	23.30	23.54	181,132	-1.17(-4.73%)
Aug 05, 2021	24.50	25.90	24.20	24.71	1,294,951	+0.37(+1.52%)
Aug 04, 2021	24.41	25.18	24.23	24.34	1,145,456	-0.44(-1.78%)
Aug 03, 2021	25.78	26.14	24.55	24.78	243,810	-0.93(-3.62%)
Aug 02, 2021	25.92	26.72	25.63	25.71	265,618	-0.29(-1.12%)
Jul 30, 2021	25.93	26.76	25.67	26.00	210,526	+0.04(+0.15%)
Jul 29, 2021	26.18	26.62	25.61	25.96	160,215	-0.18(-0.69%)
Jul 28, 2021	24.90	26.88	24.86	26.14	384,717	+0.53(+2.07%)
Jul 27, 2021	30.66	34.49	23.28	25.61	4,443,396	+0.49(+1.95%)
Jul 26, 2021	25.91	25.91	24.92	25.12	99,002	-0.78(-3.01%)
Jul 23, 2021	26.41	26.65	25.29	25.90	199,487	-0.38(-1.45%)
Jul 22, 2021	29.46	29.54	26.00	26.28	282,848	-3.07(-10.46%)
Jul 21, 2021	30.46	30.52	29.19	29.35	89,408	-0.84(-2.78%)
Jul 20, 2021	30.95	32.10	30.00	30.19	169,003	-0.26(-0.85%)
Jul 19, 2021	30.64	31.39	30.00	30.45	69,012	-0.72(-2.31%)
Jul 16, 2021	31.97	32.20	31.03	31.17	69,850	-0.38(-1.20%)
Jul 15, 2021	32.93	33.76	30.29	31.55	71,997	-1.70(-5.11%)
Jul 14, 2021	33.54	33.63	32.27	33.25	82,761	-0.24(-0.72%)
Jul 13, 2021	34.61	34.70	33.03	33.49	81,065	-1.28(-3.68%)
Jul 12, 2021	34.03	35.35	33.68	34.77	119,444	+0.54(+1.58%)
Jul 09, 2021	32.45	34.40	32.25	34.23	93,063	+1.94(+6.01%)
Jul 08, 2021	32.18	32.49	31.49	32.29	95,836	-0.18(-0.55%)
Jul 07, 2021	33.03	33.03	31.75	32.47	77,022	-0.53(-1.61%)
Jul 06, 2021	32.80	33.35	32.38	33.00	78,147	+0.39(+1.20%)
Jul 02, 2021	33.48	33.48	32.32	32.61	110,716	-0.96(-2.86%)
Jul 01, 2021	32.03	33.69	32.03	33.57	92,399	+1.56(+4.87%)
Jun 30, 2021	32.30	32.61	31.56	32.01	59,308	-0.29(-0.90%)
Jun 29, 2021	33.14	33.30	32.08	32.30	43,284	-0.91(-2.74%)
Jun 28, 2021	34.22	34.70	32.90	33.21	45,885	-1.14(-3.32%)
Jun 25, 2021	33.15	34.92	33.03	34.35	163,987	+1.05(+3.15%)
Jun 24, 2021	32.20	33.77	32.16	33.30	102,040	+1.14(+3.54%)
Jun 23, 2021	31.42	32.39	31.24	32.16	50,296	+0.97(+3.11%)
Jun 22, 2021	30.99	31.77	29.97	31.19	60,262	+0.24(+0.78%)
Jun 21, 2021	30.94	31.57	30.61	30.95	65,608	+0.05(+0.16%)
Jun 18, 2021	31.58	31.74	30.48	30.90	102,881	-0.96(-3.01%)
Jun 17, 2021	32.03	32.25	31.04	31.86	72,153	-0.32(-0.99%)
Jun 16, 2021	32.02	32.39	31.31	32.18	121,252	+0.18(+0.56%)
Jun 15, 2021	31.71	32.40	31.70	32.00	112,315	+0.30(+0.95%)
Jun 14, 2021	31.35	32.16	31.22	31.70	75,104	+0.56(+1.80%)
Jun 11, 2021	30.89	32.41	30.35	31.14	89,941	+0.55(+1.80%)
Jun 10, 2021	30.86	31.38	30.20	30.59	130,894	+0.00(+0.00%)
Jun 09, 2021	30.69	31.28	29.96	30.59	104,223	+0.22(+0.72%)
Jun 08, 2021	30.47	32.12	29.70	30.37	68,246	+0.18(+0.60%)
Jun 07, 2021	29.96	31.15	29.17	30.19	91,873	+0.06(+0.20%)
Jun 04, 2021	30.39	30.99	29.40	30.13	101,971	-0.24(-0.79%)
Jun 03, 2021	29.88	30.73	28.71	30.37	150,819	+0.82(+2.77%)
Jun 02, 2021	32.29	32.98	29.45	29.55	201,999	-2.68(-8.32%)

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.