Relmada Therapeutics Inc (NQ: RLMD )

3.500 UNCHANGED
Streaming Delayed Price Updated: 11:14 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 2.800 2.850 2.360 2.740 421,816 -0.06(-2.14%)
Aug 30, 2024 2.680 2.890 2.650 2.800 78,247 +0.16(+6.06%)
Aug 29, 2024 2.640 2.670 2.560 2.640 31,392 +0.05(+1.93%)
Aug 28, 2024 2.740 2.740 2.530 2.590 51,064 -0.13(-4.78%)
Aug 27, 2024 2.800 2.880 2.720 2.720 19,431 -0.08(-2.86%)
Aug 26, 2024 2.800 2.880 2.735 2.800 52,283 +0.03(+1.08%)
Aug 23, 2024 2.810 2.910 2.700 2.770 48,153 -0.03(-1.07%)
Aug 22, 2024 2.830 2.930 2.700 2.800 85,141 +0.00(+0.00%)
Aug 21, 2024 2.800 2.860 2.745 2.800 67,257 +0.10(+3.70%)
Aug 20, 2024 2.850 2.935 2.660 2.700 80,913 -0.19(-6.57%)
Aug 19, 2024 2.440 2.950 2.429 2.890 93,268 +0.39(+15.60%)
Aug 16, 2024 2.630 2.760 2.350 2.500 77,565 -0.07(-2.72%)
Aug 15, 2024 2.610 2.920 2.570 2.570 104,629 +0.00(+0.00%)
Aug 14, 2024 2.590 2.710 2.500 2.570 51,247 +0.03(+1.18%)
Aug 13, 2024 2.400 2.640 2.270 2.540 108,873 +0.24(+10.43%)
Aug 12, 2024 2.330 2.350 1.880 2.300 339,810 +0.00(+0.00%)
Aug 09, 2024 2.480 2.890 2.210 2.300 384,686 +0.00(+0.00%)
Aug 08, 2024 3.210 3.240 2.250 2.300 730,785 -0.94(-29.01%)
Aug 07, 2024 3.250 3.360 3.215 3.240 50,383 +0.00(+0.00%)
Aug 06, 2024 3.450 3.530 3.240 3.240 47,242 -0.15(-4.42%)
Aug 05, 2024 3.480 3.570 3.335 3.390 45,672 -0.21(-5.83%)
Aug 02, 2024 3.650 3.750 3.470 3.600 44,529 -0.09(-2.44%)
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.