Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Relmada Therapeutics Inc (NQ: RLMD )

3.340 -0.150 (-4.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 42.20 42.44 38.06 41.96 118,346 -0.01(-0.02%)
Apr 29, 2020 41.95 43.97 40.18 41.97 186,314 +1.40(+3.45%)
Apr 28, 2020 39.52 42.38 38.00 40.57 136,276 +2.90(+7.70%)
Apr 27, 2020 36.00 41.00 35.78 37.67 265,446 +1.62(+4.49%)
Apr 24, 2020 35.49 36.44 34.64 36.05 55,000 +1.00(+2.85%)
Apr 23, 2020 34.84 36.59 34.41 35.05 53,574 +0.21(+0.60%)
Apr 22, 2020 33.94 35.88 33.89 34.84 76,052 +1.55(+4.66%)
Apr 21, 2020 36.62 37.36 33.11 33.29 79,502 -2.11(-5.96%)
Apr 20, 2020 33.67 36.34 33.67 35.40 58,172 +0.53(+1.52%)
Apr 17, 2020 36.26 36.26 33.21 34.87 67,000 -0.33(-0.94%)
Apr 16, 2020 34.52 35.79 33.63 35.20 46,847 +0.62(+1.79%)
Apr 15, 2020 35.77 36.42 32.76 34.58 82,219 -1.58(-4.37%)
Apr 14, 2020 35.99 37.64 35.37 36.16 78,916 +1.16(+3.31%)
Apr 13, 2020 33.84 37.49 33.84 35.00 70,576 +0.16(+0.46%)
Apr 09, 2020 34.68 36.49 33.95 34.84 80,200 +0.52(+1.52%)
Apr 08, 2020 33.70 36.45 32.61 34.32 72,704 +0.80(+2.39%)
Apr 07, 2020 35.50 35.97 32.13 33.52 55,848 -1.36(-3.90%)
Apr 06, 2020 33.53 35.62 31.29 34.88 50,595 +2.32(+7.13%)
Apr 03, 2020 32.53 34.81 31.00 32.56 75,600 +0.06(+0.18%)
Apr 02, 2020 31.46 33.33 31.31 32.50 71,880 +0.91(+2.88%)
Apr 01, 2020 32.43 33.05 30.63 31.59 82,613 -2.52(-7.39%)
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%)
Jan 02, 2020 38.40 39.77 38.40 39.10 118,670 +0.10(+0.26%)
Dec 31, 2019 38.06 39.38 38.00 39.00 118,400 -0.15(-0.38%)
Dec 30, 2019 39.30 39.80 38.84 39.15 31,526 +0.03(+0.08%)
Dec 27, 2019 38.86 39.85 38.66 39.12 53,700 -0.10(-0.25%)
Dec 26, 2019 40.37 40.45 38.41 39.22 60,649 -1.42(-3.49%)
Dec 24, 2019 41.74 42.64 40.36 40.64 99,600 -1.72(-4.06%)
Dec 23, 2019 42.64 43.78 41.47 42.36 128,802 -0.59(-1.37%)
Dec 20, 2019 43.66 44.43 41.45 42.95 1,000,900 -0.52(-1.20%)
Dec 19, 2019 43.08 45.74 41.46 43.47 453,957 +0.14(+0.32%)
Dec 18, 2019 41.54 44.80 40.70 43.33 328,574 +1.40(+3.34%)
Dec 17, 2019 41.27 42.24 39.19 41.93 402,111 +1.93(+4.82%)
Dec 16, 2019 40.05 43.50 39.00 40.00 723,912 +5.86(+17.16%)
Dec 13, 2019 33.60 35.24 33.00 34.14 90,500 +0.57(+1.70%)
Dec 12, 2019 35.00 35.90 33.05 33.57 120,561 -0.47(-1.38%)
Dec 11, 2019 39.85 39.95 33.33 34.04 226,168 -5.91(-14.79%)
Dec 10, 2019 42.50 42.50 39.43 39.95 199,851 -1.82(-4.36%)
Dec 09, 2019 40.55 42.41 39.02 41.77 121,473 +1.76(+4.40%)
Dec 06, 2019 41.44 43.00 39.99 40.01 92,900 -1.99(-4.74%)
Dec 05, 2019 45.57 46.25 40.00 42.00 358,388 -5.18(-10.98%)
Dec 04, 2019 38.22 48.00 37.50 47.18 1,396,597 +12.72(+36.91%)
Dec 03, 2019 33.20 34.90 29.00 34.46 88,651 +1.24(+3.73%)
Dec 02, 2019 32.00 34.80 31.50 33.22 84,802 +1.05(+3.26%)
Nov 29, 2019 30.59 32.49 30.35 32.17 43,100 +1.21(+3.91%)
Nov 27, 2019 30.63 31.32 30.13 30.96 44,900 +0.61(+2.01%)
Nov 26, 2019 29.01 30.88 29.01 30.35 102,492 +0.87(+2.95%)
Nov 25, 2019 29.00 29.95 28.50 29.48 65,471 +0.48(+1.66%)
Nov 22, 2019 28.76 29.40 28.18 29.00 31,800 +0.09(+0.31%)
Nov 21, 2019 28.10 29.40 27.85 28.91 87,262 +1.19(+4.29%)
Nov 20, 2019 26.26 29.00 25.96 27.72 110,861 +1.47(+5.60%)
Nov 19, 2019 24.99 27.00 24.85 26.25 59,679 +1.30(+5.21%)
Nov 18, 2019 25.58 25.59 24.80 24.95 51,553 -0.15(-0.60%)
Nov 15, 2019 25.20 25.62 25.00 25.10 48,200 -0.40(-1.57%)
Nov 14, 2019 26.10 26.10 25.13 25.50 35,937 -0.50(-1.92%)
Nov 13, 2019 26.28 26.28 25.65 26.00 32,792 -0.28(-1.07%)
Nov 12, 2019 26.10 26.84 25.16 26.28 107,404 +0.37(+1.43%)
Nov 11, 2019 26.52 26.52 25.00 25.91 71,020 -0.28(-1.07%)
Nov 08, 2019 24.87 26.44 24.77 26.19 55,700 +1.04(+4.14%)
Nov 07, 2019 24.87 25.70 24.28 25.15 81,717 -0.33(-1.30%)
Nov 06, 2019 24.48 25.98 24.48 25.48 42,213 +0.32(+1.27%)
Nov 05, 2019 27.34 27.34 25.00 25.16 76,352 -1.97(-7.26%)
Nov 04, 2019 28.00 29.88 26.33 27.13 93,844 -1.27(-4.47%)
Nov 01, 2019 28.00 30.00 27.06 28.40 106,200 +0.40(+1.43%)
Oct 31, 2019 26.49 28.79 25.00 28.00 273,596 +2.27(+8.82%)
Oct 30, 2019 26.50 27.74 24.90 25.73 140,714 -0.77(-2.91%)
Oct 29, 2019 23.98 27.20 23.98 26.50 157,786 +2.50(+10.42%)
Oct 28, 2019 22.55 24.75 22.40 24.00 166,266 +1.36(+6.01%)
Oct 25, 2019 23.26 24.75 21.85 22.64 147,500 -0.85(-3.62%)
Oct 24, 2019 24.96 25.99 23.25 23.49 104,675 -2.23(-8.67%)
Oct 23, 2019 26.00 27.49 24.76 25.72 53,835 -1.02(-3.81%)
Oct 22, 2019 29.00 31.90 24.26 26.74 245,078 -3.26(-10.87%)
Oct 21, 2019 20.20 30.20 20.20 30.00 404,768 +10.19(+51.44%)
Oct 18, 2019 19.00 21.77 18.14 19.81 197,100 +0.82(+4.32%)
Oct 17, 2019 23.11 23.11 17.63 18.99 306,599 -4.11(-17.79%)
Oct 16, 2019 25.50 26.69 21.55 23.10 329,166 -3.10(-11.83%)
Oct 15, 2019 32.10 36.00 18.67 26.20 2,250,116 +15.00(+133.93%)
Oct 14, 2019 11.05 11.20 11.05 11.20 3,223 -0.05(-0.44%)
Oct 11, 2019 10.70 11.50 10.70 11.25 11,800 +0.29(+2.66%)
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.