Relmada Therapeutics Inc (NQ: RLMD )

19.65 -0.01 (-0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 19.65 19.99 19.38 19.65 600,989 -0.01(-0.05%)
Jun 23, 2022 19.24 19.87 19.03 19.66 169,758 +0.31(+1.60%)
Jun 22, 2022 18.09 19.67 18.09 19.35 245,264 +0.96(+5.22%)
Jun 21, 2022 18.28 18.96 17.98 18.39 247,613 +0.09(+0.49%)
Jun 17, 2022 16.67 18.70 16.67 18.30 670,792 +1.80(+10.91%)
Jun 16, 2022 16.30 16.56 15.73 16.50 285,710 -0.20(-1.20%)
Jun 15, 2022 17.30 17.76 16.39 16.70 252,097 -0.39(-2.28%)
Jun 14, 2022 16.71 17.48 16.14 17.09 301,239 +0.20(+1.18%)
Jun 13, 2022 17.43 17.58 16.46 16.89 333,629 -1.11(-6.17%)
Jun 10, 2022 18.29 18.29 17.63 18.00 108,161 -0.71(-3.79%)
Jun 09, 2022 18.45 18.99 17.94 18.71 124,730 +0.26(+1.41%)
Jun 08, 2022 19.41 20.25 17.82 18.45 301,525 -1.22(-6.20%)
Jun 07, 2022 17.71 19.85 17.71 19.67 272,419 +1.69(+9.40%)
Jun 06, 2022 19.61 19.77 17.38 17.98 354,392 -1.41(-7.27%)
Jun 03, 2022 18.70 19.84 18.54 19.39 182,266 +0.73(+3.91%)
Jun 02, 2022 18.16 18.93 17.72 18.66 172,294 +0.62(+3.44%)
Jun 01, 2022 18.91 19.06 17.94 18.04 196,673 -0.75(-3.99%)
May 31, 2022 19.66 19.91 18.46 18.79 318,653 -1.03(-5.20%)
May 27, 2022 18.77 19.97 18.01 19.82 153,314 +1.18(+6.33%)
May 26, 2022 19.22 19.43 18.56 18.64 165,984 -0.57(-2.97%)
May 25, 2022 19.21 19.43 18.76 19.21 180,591 -0.10(-0.52%)
May 24, 2022 19.38 19.86 18.19 19.31 339,405 -0.28(-1.43%)
May 23, 2022 19.94 20.23 19.39 19.59 129,522 -0.51(-2.54%)
May 20, 2022 20.51 21.00 19.70 20.10 231,941 -0.07(-0.35%)
May 19, 2022 21.41 21.81 19.92 20.17 301,302 -1.53(-7.05%)
May 18, 2022 21.79 22.68 21.26 21.70 191,157 -0.51(-2.30%)
May 17, 2022 21.06 22.41 20.81 22.21 355,879 +1.58(+7.66%)
May 16, 2022 19.84 21.14 19.75 20.63 206,268 +0.83(+4.19%)
May 13, 2022 18.83 19.99 18.83 19.80 214,857 +1.32(+7.14%)
May 12, 2022 18.31 18.68 17.90 18.48 229,899 -0.10(-0.54%)
May 11, 2022 19.56 19.80 18.11 18.58 348,337 -1.21(-6.11%)
May 10, 2022 20.41 20.98 19.09 19.79 279,300 -0.21(-1.05%)
May 09, 2022 20.66 21.62 19.47 20.00 752,624 -1.23(-5.79%)
May 06, 2022 22.55 23.70 20.83 21.23 417,485 -1.17(-5.22%)
May 05, 2022 24.00 24.00 21.59 22.40 279,596 -1.87(-7.70%)
May 04, 2022 25.01 25.03 22.95 24.27 257,071 -0.76(-3.04%)
May 03, 2022 25.66 25.97 24.91 25.03 414,879 -0.84(-3.25%)
May 02, 2022 25.08 26.08 25.02 25.87 161,511 +0.76(+3.03%)
Apr 29, 2022 23.90 25.42 23.90 25.11 219,763 +0.95(+3.93%)
Apr 28, 2022 24.32 24.41 23.11 24.16 223,304 +0.07(+0.29%)
Apr 27, 2022 24.73 24.93 23.93 24.09 161,555 -0.70(-2.82%)
Apr 26, 2022 25.34 25.69 24.64 24.79 227,406 -0.73(-2.86%)
Apr 25, 2022 24.16 25.56 24.16 25.52 167,397 +1.05(+4.29%)
Apr 22, 2022 24.81 25.16 24.28 24.47 201,810 -0.47(-1.88%)
Apr 21, 2022 26.35 26.59 24.88 24.94 216,524 -1.14(-4.37%)
Apr 20, 2022 26.43 26.43 25.76 26.08 175,255 -0.17(-0.65%)
Apr 19, 2022 25.65 26.55 25.27 26.25 171,118 +0.58(+2.26%)
Apr 18, 2022 25.83 26.00 25.25 25.67 228,309 -0.36(-1.38%)
Apr 14, 2022 25.74 26.31 25.50 26.03 133,068 +0.01(+0.04%)
Apr 13, 2022 25.13 26.33 24.99 26.02 183,518 +0.95(+3.79%)
Apr 12, 2022 25.51 25.89 24.67 25.07 113,245 -0.33(-1.30%)
Apr 11, 2022 26.56 26.56 24.68 25.40 237,991 -1.13(-4.26%)
Apr 08, 2022 28.76 29.41 26.14 26.53 880,189 -2.60(-8.93%)
Apr 07, 2022 30.17 30.95 29.06 29.13 292,291 -1.21(-3.99%)
Apr 06, 2022 29.50 30.62 29.30 30.34 300,936 +0.52(+1.74%)
Apr 05, 2022 30.24 30.85 29.53 29.82 201,247 -0.14(-0.47%)
Apr 04, 2022 29.64 30.23 29.11 29.96 301,739 +0.56(+1.90%)
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.