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 (%)
Jun 30, 2023 2.520 2.570 2.460 2.460 67,313 -0.03(-1.20%)
Jun 29, 2023 2.470 2.640 2.460 2.490 122,547 +0.04(+1.63%)
Jun 28, 2023 2.430 2.480 2.360 2.450 113,095 +0.03(+1.24%)
Jun 27, 2023 2.460 2.510 2.400 2.420 89,309 -0.05(-2.02%)
Jun 26, 2023 2.500 2.590 2.440 2.470 200,888 +0.00(+0.00%)
Jun 23, 2023 2.560 2.600 2.400 2.470 3,562,175 -0.09(-3.52%)
Jun 22, 2023 2.680 2.725 2.530 2.560 158,391 -0.17(-6.23%)
Jun 21, 2023 2.860 2.860 2.535 2.730 214,874 -0.13(-4.55%)
Jun 20, 2023 2.600 2.995 2.490 2.860 324,670 +0.26(+10.00%)
Jun 16, 2023 2.580 2.670 2.420 2.600 308,064 +0.05(+1.96%)
Jun 15, 2023 2.570 2.606 2.460 2.550 140,834 -0.02(-0.78%)
Jun 14, 2023 2.700 2.736 2.560 2.570 102,831 -0.14(-5.17%)
Jun 13, 2023 2.670 2.750 2.620 2.710 118,055 +0.11(+4.23%)
Jun 12, 2023 2.620 2.808 2.560 2.600 135,301 -0.05(-1.89%)
Jun 09, 2023 2.800 2.810 2.550 2.650 141,429 -0.16(-5.69%)
Jun 08, 2023 2.850 2.850 2.630 2.810 105,017 -0.03(-1.06%)
Jun 07, 2023 2.900 2.920 2.680 2.840 167,546 -0.01(-0.35%)
Jun 06, 2023 2.830 2.900 2.740 2.850 97,867 +0.00(+0.00%)
Jun 05, 2023 2.810 2.890 2.700 2.850 124,662 +0.02(+0.71%)
Jun 02, 2023 2.720 2.870 2.670 2.830 102,350 +0.11(+4.04%)
Jun 01, 2023 2.860 2.879 2.630 2.720 148,123 -0.12(-4.23%)
May 31, 2023 2.980 3.030 2.780 2.840 96,968 -0.13(-4.38%)
May 30, 2023 2.930 3.070 2.900 2.970 90,899 +0.03(+1.02%)
May 26, 2023 2.800 2.980 2.800 2.940 65,100 +0.10(+3.52%)
May 25, 2023 3.110 3.110 2.710 2.840 186,000 -0.25(-8.09%)
May 24, 2023 3.170 3.210 2.940 3.090 183,382 -0.04(-1.28%)
May 23, 2023 3.320 3.390 3.030 3.130 150,963 -0.19(-5.72%)
May 22, 2023 3.180 3.350 3.140 3.320 83,307 +0.15(+4.57%)
May 19, 2023 3.170 3.255 3.100 3.175 116,699 +0.06(+2.09%)
May 18, 2023 3.100 3.155 3.000 3.110 198,928 +0.01(+0.32%)
May 17, 2023 2.980 3.170 2.880 3.100 167,244 +0.18(+6.16%)
May 16, 2023 3.030 3.090 2.880 2.920 162,619 -0.17(-5.50%)
May 15, 2023 2.970 3.130 2.940 3.090 135,856 +0.12(+4.04%)
May 12, 2023 3.100 3.190 2.940 2.970 102,523 -0.20(-6.31%)
May 11, 2023 3.310 3.500 3.130 3.170 142,653 -0.10(-3.06%)
May 10, 2023 3.460 3.460 3.171 3.270 134,976 -0.09(-2.68%)
May 09, 2023 3.470 3.510 3.275 3.360 224,306 -0.18(-5.08%)
May 08, 2023 3.240 3.750 3.236 3.540 300,379 +0.32(+9.94%)
May 05, 2023 3.130 3.224 2.926 3.220 183,225 +0.18(+5.92%)
May 04, 2023 2.720 3.090 2.660 3.040 283,744 +0.32(+11.76%)
May 03, 2023 2.670 2.840 2.620 2.720 110,189 +0.07(+2.64%)
May 02, 2023 2.700 2.750 2.595 2.650 105,629 -0.07(-2.57%)
May 01, 2023 2.550 2.840 2.370 2.720 124,524 +0.20(+7.94%)
Apr 28, 2023 2.710 2.740 2.490 2.520 165,487 -0.22(-8.03%)
Apr 27, 2023 2.650 2.780 2.620 2.740 87,082 +0.08(+3.01%)
Apr 26, 2023 2.540 2.720 2.485 2.660 177,949 +0.15(+5.98%)
Apr 25, 2023 2.510 2.590 2.440 2.510 111,315 +0.00(+0.00%)
Apr 24, 2023 2.620 2.700 2.470 2.510 127,145 -0.13(-4.92%)
Apr 21, 2023 2.650 2.730 2.520 2.640 137,775 -0.03(-1.12%)
Apr 20, 2023 2.780 2.780 2.600 2.670 82,819 -0.14(-4.98%)
Apr 19, 2023 2.930 2.980 2.771 2.810 82,979 -0.18(-6.02%)
Apr 18, 2023 3.070 3.070 2.900 2.990 200,266 -0.08(-2.61%)
Apr 17, 2023 2.700 3.090 2.550 3.070 231,853 +0.36(+13.28%)
Apr 14, 2023 2.600 2.880 2.570 2.710 305,889 +0.15(+5.86%)
Apr 13, 2023 2.380 2.620 2.375 2.560 154,603 +0.19(+8.02%)
Apr 12, 2023 2.480 2.490 2.340 2.370 102,814 -0.05(-2.07%)
Apr 11, 2023 2.300 2.450 2.275 2.420 250,442 +0.14(+6.14%)
Apr 10, 2023 2.260 2.410 2.210 2.280 296,237 +0.02(+0.88%)
Apr 06, 2023 2.210 2.280 2.116 2.260 240,355 +0.04(+1.80%)
Apr 05, 2023 2.370 2.450 2.180 2.220 236,403 -0.19(-7.88%)
Apr 04, 2023 2.370 2.500 2.180 2.410 458,427 +0.04(+1.69%)
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.