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)

2.330 +0.230 (+10.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2025 2.260 2.420 2.250 2.330 323,645 +0.23(+10.95%)
Oct 24, 2025 2.210 2.270 2.070 2.100 103,260 -0.11(-4.98%)
Oct 23, 2025 2.080 2.230 2.019 2.210 76,489 +0.07(+3.27%)
Oct 22, 2025 2.260 2.260 1.980 2.140 166,970 -0.10(-4.46%)
Oct 21, 2025 2.220 2.269 2.090 2.240 124,642 -0.02(-0.88%)
Oct 20, 2025 1.980 2.260 1.967 2.260 245,533 +0.25(+12.44%)
Oct 17, 2025 1.980 2.010 1.803 2.010 224,847 +0.00(+0.00%)
Oct 16, 2025 2.070 2.100 1.900 2.010 201,390 -0.06(-2.90%)
Oct 15, 2025 1.930 2.140 1.930 2.070 298,869 +0.14(+7.25%)
Oct 14, 2025 1.980 2.030 1.870 1.930 171,574 -0.09(-4.46%)
Oct 13, 2025 2.050 2.080 1.920 2.020 151,430 -0.02(-0.98%)
Oct 10, 2025 2.240 2.240 1.970 2.040 218,739 -0.16(-7.27%)
Oct 09, 2025 2.060 2.270 2.060 2.200 364,688 +0.07(+3.29%)
Oct 08, 2025 1.990 2.140 1.960 2.130 293,939 +0.14(+7.04%)
Oct 07, 2025 2.120 2.168 1.920 1.990 259,560 -0.09(-4.33%)
Oct 06, 2025 2.360 2.419 1.890 2.080 658,438 -0.24(-10.34%)
Oct 03, 2025 2.750 2.840 2.130 2.320 974,261 -0.34(-12.78%)
Oct 02, 2025 2.240 2.800 2.160 2.660 919,411 +0.50(+23.15%)
Oct 01, 2025 2.040 2.190 1.970 2.160 405,782 +0.15(+7.46%)
Sep 30, 2025 1.900 2.090 1.900 2.010 452,759 +0.13(+6.91%)
Sep 29, 2025 1.880 2.050 1.780 1.880 390,024 +0.07(+3.87%)
Sep 26, 2025 1.660 1.810 1.620 1.810 350,877 +0.15(+9.04%)
Sep 25, 2025 1.640 1.680 1.525 1.660 245,300 +0.01(+0.61%)
Sep 24, 2025 1.660 1.705 1.560 1.650 173,283 -0.02(-1.20%)
Sep 23, 2025 1.650 1.750 1.595 1.670 313,692 +0.02(+1.21%)
Sep 22, 2025 1.530 1.670 1.470 1.650 397,506 +0.12(+7.84%)
Sep 19, 2025 1.650 1.700 1.500 1.530 317,465 -0.12(-7.27%)
Sep 18, 2025 1.530 1.680 1.520 1.650 425,998 +0.14(+9.27%)
Sep 17, 2025 1.630 1.649 1.500 1.510 268,357 -0.09(-5.63%)
Sep 16, 2025 1.700 1.935 1.452 1.600 2,142,984 -0.07(-4.19%)
Sep 15, 2025 1.580 1.680 1.510 1.670 483,840 +0.08(+5.03%)
Sep 12, 2025 1.520 1.600 1.460 1.590 426,151 +0.07(+4.61%)
Sep 11, 2025 1.640 1.660 1.440 1.520 428,850 -0.09(-5.59%)
Sep 10, 2025 1.560 1.720 1.520 1.610 468,990 +0.05(+3.21%)
Sep 09, 2025 1.620 1.650 1.500 1.560 239,991 -0.04(-2.50%)
Sep 08, 2025 1.650 1.680 1.440 1.600 678,795 -0.05(-3.03%)
Sep 05, 2025 1.340 1.690 1.300 1.650 1,139,243 +0.28(+20.44%)
Sep 04, 2025 1.460 1.475 1.130 1.370 1,217,424 -0.10(-6.80%)
Sep 03, 2025 1.470 1.740 1.330 1.470 2,313,519 +0.05(+3.52%)
Sep 02, 2025 1.130 1.568 1.060 1.420 5,819,057 +0.30(+26.79%)
Aug 29, 2025 0.8300 1.190 0.8224 1.120 16,776,062 +0.35(+44.52%)
Aug 28, 2025 0.6800 0.8199 0.6303 0.7750 2,043,488 +0.11(+15.76%)
Aug 27, 2025 0.6520 0.6912 0.6120 0.6695 328,956 +0.01(+1.22%)
Aug 26, 2025 0.6080 0.6614 0.5950 0.6614 244,498 +0.04(+5.99%)
Aug 25, 2025 0.6270 0.6400 0.6050 0.6240 70,620 -0.00(-0.48%)
Aug 22, 2025 0.6080 0.6399 0.6011 0.6270 98,595 +0.02(+2.79%)
Aug 21, 2025 0.6100 0.6398 0.5900 0.6100 68,050 -0.00(-0.41%)
Aug 20, 2025 0.6151 0.6230 0.5946 0.6125 24,060 -0.01(-1.38%)
Aug 19, 2025 0.6700 0.6900 0.5900 0.6211 197,990 -0.04(-6.46%)
Aug 18, 2025 0.6461 0.6880 0.6255 0.6640 119,255 +0.02(+2.77%)
Aug 15, 2025 0.6100 0.6610 0.5902 0.6461 182,089 +0.04(+6.41%)
Aug 14, 2025 0.5635 0.6100 0.5601 0.6072 150,740 +0.04(+6.86%)
Aug 13, 2025 0.5900 0.5900 0.5558 0.5682 208,566 -0.02(-3.37%)
Aug 12, 2025 0.6510 0.6569 0.5562 0.5880 442,980 +0.02(+4.42%)
Aug 11, 2025 0.5780 0.5900 0.5500 0.5631 141,033 -0.02(-4.14%)
Aug 08, 2025 0.5950 0.6026 0.5750 0.5874 80,901 -0.01(-2.41%)
Aug 07, 2025 0.6012 0.6299 0.5900 0.6019 66,156 +0.00(+0.48%)
Aug 06, 2025 0.5800 0.6008 0.5700 0.5990 67,586 +0.03(+5.27%)
Aug 05, 2025 0.5966 0.6100 0.5671 0.5690 192,877 -0.05(-7.48%)
Aug 04, 2025 0.5980 0.6189 0.5900 0.6150 140,795 +0.02(+4.17%)
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.