Relmada Therapeutics Inc (NQ: RLMD )

3.280 +0.020 (+0.61%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	3.250	3.280	3.060	3.280	151,488	+0.02(+0.61%)
Nov 07, 2024	3.400	3.435	3.220	3.260	83,630	-0.14(-4.12%)
Nov 06, 2024	3.440	3.500	3.345	3.400	88,932	+0.08(+2.41%)
Nov 05, 2024	3.410	3.465	3.225	3.320	73,824	-0.10(-2.92%)
Nov 04, 2024	3.500	3.672	3.360	3.420	114,159	-0.07(-2.01%)
Nov 01, 2024	3.470	3.650	3.427	3.490	43,244	+0.01(+0.29%)
Oct 31, 2024	3.490	3.555	3.400	3.480	68,183	-0.02(-0.57%)
Oct 30, 2024	3.590	3.640	3.500	3.500	43,685	-0.07(-1.96%)
Oct 29, 2024	3.610	3.716	3.550	3.570	55,078	-0.07(-1.92%)
Oct 28, 2024	3.620	3.980	3.610	3.640	416,387	+0.02(+0.55%)
Oct 25, 2024	3.610	3.710	3.600	3.620	148,487	-0.01(-0.28%)
Oct 24, 2024	3.590	3.700	3.540	3.630	66,512	+0.03(+0.97%)
Oct 23, 2024	3.640	3.749	3.500	3.595	80,340	-0.04(-1.24%)
Oct 22, 2024	3.620	3.700	3.320	3.640	159,026	+0.01(+0.28%)
Oct 21, 2024	3.610	3.670	3.566	3.630	68,010	+0.02(+0.55%)
Oct 18, 2024	3.510	3.690	3.490	3.610	170,204	+0.12(+3.44%)
Oct 17, 2024	3.500	3.540	3.450	3.490	59,592	-0.01(-0.29%)
Oct 16, 2024	3.490	3.620	3.440	3.500	80,402	+0.02(+0.57%)
Oct 15, 2024	3.360	3.550	3.360	3.480	74,721	+0.13(+3.88%)
Oct 14, 2024	3.310	3.410	3.160	3.350	116,784	+0.04(+1.21%)
Oct 11, 2024	3.350	3.384	3.300	3.310	50,362	-0.02(-0.60%)
Oct 10, 2024	3.400	3.469	3.260	3.330	38,283	-0.07(-2.06%)
Oct 09, 2024	3.490	3.550	3.320	3.400	163,873	-0.09(-2.58%)
Oct 08, 2024	3.500	3.560	3.370	3.490	234,002	-0.01(-0.29%)
Oct 07, 2024	3.550	3.680	3.450	3.500	309,318	+0.02(+0.57%)
Oct 04, 2024	3.350	3.595	3.330	3.480	170,185	+0.20(+6.10%)
Oct 03, 2024	3.400	3.539	3.260	3.280	58,464	-0.12(-3.53%)
Oct 02, 2024	3.240	3.490	3.195	3.400	111,308	+0.13(+3.98%)
Oct 01, 2024	3.250	3.440	3.170	3.270	99,285	+0.03(+0.93%)
Sep 30, 2024	3.370	3.540	3.100	3.240	201,414	-0.13(-3.86%)
Sep 27, 2024	3.270	3.480	3.160	3.370	168,690	+0.09(+2.74%)
Sep 26, 2024	3.410	3.492	3.220	3.280	115,299	-0.10(-2.96%)
Sep 25, 2024	3.470	3.623	3.340	3.380	100,452	-0.08(-2.31%)
Sep 24, 2024	3.500	3.570	3.421	3.460	71,721	-0.04(-1.14%)
Sep 23, 2024	3.510	3.640	3.300	3.500	238,564	-0.01(-0.28%)
Sep 20, 2024	3.480	3.625	3.435	3.510	331,456	+0.01(+0.29%)
Sep 19, 2024	3.500	3.785	3.350	3.500	610,677	+0.01(+0.29%)
Sep 18, 2024	3.470	3.790	3.430	3.490	606,629	+0.05(+1.45%)
Sep 17, 2024	3.770	3.770	3.199	3.440	2,096,739	+0.41(+13.53%)
Sep 16, 2024	3.070	3.250	3.000	3.030	139,613	-0.06(-1.94%)
Sep 13, 2024	3.250	3.479	3.015	3.090	163,498	-0.18(-5.50%)
Sep 12, 2024	3.520	3.920	3.220	3.270	688,892	+0.25(+8.28%)
Sep 11, 2024	2.810	3.062	2.790	3.020	200,251	+0.21(+7.47%)
Sep 10, 2024	2.820	2.890	2.624	2.810	141,169	+0.02(+0.72%)
Sep 09, 2024	2.560	2.950	2.470	2.790	294,216	+0.39(+16.25%)
Sep 06, 2024	2.420	2.460	2.320	2.400	71,313	-0.02(-0.83%)
Sep 05, 2024	2.580	2.580	2.400	2.420	37,833	-0.13(-5.10%)
Sep 04, 2024	2.720	2.750	2.520	2.550	27,003	-0.19(-6.93%)

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.