ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Relmada Therapeutics, Inc. - Common Stock (NQ:RLMD)

4.310 -0.120 (-2.71%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 4.450 4.470 4.250 4.310 282,270 -0.12(-2.71%)
Jan 08, 2026 4.300 4.490 4.210 4.430 410,855 +0.11(+2.55%)
Jan 07, 2026 4.080 4.350 4.050 4.320 601,683 +0.24(+5.88%)
Jan 06, 2026 4.230 4.270 4.045 4.080 380,416 -0.15(-3.55%)
Jan 05, 2026 4.370 4.480 3.980 4.230 561,781 -0.14(-3.20%)
Jan 02, 2026 4.910 4.990 4.200 4.370 983,472 -0.46(-9.52%)
Dec 31, 2025 4.530 4.840 4.440 4.830 809,976 +0.30(+6.62%)
Dec 30, 2025 4.460 4.600 4.330 4.530 439,580 +0.08(+1.80%)
Dec 29, 2025 4.460 4.618 4.280 4.450 407,215 -0.06(-1.33%)
Dec 26, 2025 4.570 4.690 4.430 4.510 236,674 -0.09(-1.96%)
Dec 24, 2025 4.490 4.750 4.330 4.600 335,397 +0.11(+2.45%)
Dec 23, 2025 4.510 4.598 4.440 4.490 511,242 +0.00(+0.00%)
Dec 22, 2025 4.600 4.630 4.380 4.490 913,432 +0.14(+3.22%)
Dec 19, 2025 4.160 4.410 4.150 4.350 3,414,060 +0.20(+4.82%)
Dec 18, 2025 4.030 4.300 4.015 4.150 568,863 +0.14(+3.49%)
Dec 17, 2025 4.560 4.580 3.980 4.010 960,633 -0.49(-10.89%)
Dec 16, 2025 4.330 4.790 4.330 4.500 1,228,768 +0.14(+3.21%)
Dec 15, 2025 4.120 4.450 4.010 4.360 611,203 +0.30(+7.39%)
Dec 12, 2025 4.220 4.585 4.010 4.060 1,621,941 -0.13(-3.10%)
Dec 11, 2025 4.400 4.720 4.170 4.190 1,789,234 -0.23(-5.20%)
Dec 10, 2025 4.150 4.505 4.125 4.420 583,674 +0.28(+6.76%)
Dec 09, 2025 4.170 4.600 3.995 4.140 1,228,427 -0.03(-0.72%)
Dec 08, 2025 4.280 4.350 3.950 4.170 883,341 -0.07(-1.65%)
Dec 05, 2025 4.030 4.310 3.990 4.240 637,302 +0.24(+6.00%)
Dec 04, 2025 4.040 4.070 3.830 4.000 878,526 -0.06(-1.48%)
Dec 03, 2025 4.050 4.250 3.700 4.060 1,519,993 +0.02(+0.50%)
Dec 02, 2025 4.390 4.460 3.930 4.040 1,390,598 -0.38(-8.60%)
Dec 01, 2025 4.500 4.500 3.950 4.420 902,384 -0.09(-2.00%)
Nov 28, 2025 4.190 4.560 4.150 4.510 341,233 +0.32(+7.64%)
Nov 26, 2025 4.300 4.300 3.859 4.190 761,441 -0.07(-1.64%)
Nov 25, 2025 4.370 4.380 3.990 4.260 787,604 -0.04(-0.93%)
Nov 24, 2025 4.270 4.345 4.050 4.300 717,477 +0.03(+0.70%)
Nov 21, 2025 4.300 4.373 3.810 4.270 1,176,445 -0.05(-1.16%)
Nov 20, 2025 4.270 4.550 4.140 4.320 1,178,982 +0.14(+3.35%)
Nov 19, 2025 4.490 5.120 4.065 4.180 2,462,778 -0.09(-2.11%)
Nov 18, 2025 3.930 4.390 3.725 4.270 749,332 +0.30(+7.56%)
Nov 17, 2025 3.930 4.320 3.901 3.970 954,003 +0.02(+0.51%)
Nov 14, 2025 3.540 4.340 3.310 3.950 2,301,237 +0.07(+1.80%)
Nov 13, 2025 3.840 4.280 3.745 3.880 1,164,843 -0.03(-0.77%)
Nov 12, 2025 3.330 3.945 3.322 3.910 1,952,295 +0.62(+18.84%)
Nov 11, 2025 3.030 3.710 2.970 3.290 1,272,086 +0.28(+9.30%)
Nov 10, 2025 2.650 3.080 2.650 3.010 1,611,153 +0.36(+13.58%)
Nov 07, 2025 2.600 2.720 2.420 2.650 1,051,947 +0.04(+1.53%)
Nov 06, 2025 2.850 2.860 2.420 2.610 1,068,004 +0.10(+3.98%)
Nov 05, 2025 2.550 2.840 2.430 2.510 976,974 -0.26(-9.39%)
Nov 04, 2025 2.210 2.810 2.190 2.770 22,659,048 +0.57(+25.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.