Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Relmada Therapeutics Inc (NQ: RLMD )

4.300 -0.380 (-8.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 18, 2024 4.650 4.720 4.270 4.300 86,189 -0.38(-8.12%)
Apr 17, 2024 4.620 4.720 4.520 4.680 85,164 +0.12(+2.63%)
Apr 16, 2024 4.470 4.610 4.320 4.560 63,203 +0.11(+2.47%)
Apr 15, 2024 4.670 4.730 4.413 4.450 125,022 -0.20(-4.30%)
Apr 12, 2024 4.610 4.680 4.540 4.650 120,024 -0.01(-0.21%)
Apr 11, 2024 4.600 4.810 4.495 4.660 117,197 +0.15(+3.33%)
Apr 10, 2024 4.770 4.900 4.290 4.510 158,446 -0.29(-6.04%)
Apr 09, 2024 4.920 5.090 4.745 4.800 88,073 -0.06(-1.23%)
Apr 08, 2024 4.640 4.970 4.640 4.860 63,172 +0.27(+5.88%)
Apr 05, 2024 4.720 4.840 4.530 4.590 101,194 -0.10(-2.13%)
Apr 04, 2024 4.750 5.030 4.660 4.690 178,512 -0.02(-0.42%)
Apr 03, 2024 4.960 5.090 4.680 4.710 144,874 -0.23(-4.66%)
Apr 02, 2024 4.970 5.050 4.790 4.940 136,600 +0.06(+1.23%)
Apr 01, 2024 4.650 5.000 4.600 4.880 126,566 +0.23(+4.95%)
Mar 28, 2024 4.710 4.710 4.500 4.650 113,420 +0.06(+1.31%)
Mar 27, 2024 4.870 4.870 4.400 4.590 149,749 -0.10(-2.13%)
Mar 26, 2024 4.970 5.004 4.635 4.690 103,407 -0.21(-4.29%)
Mar 25, 2024 4.800 5.130 4.680 4.900 271,608 +0.04(+0.82%)
Mar 22, 2024 4.610 4.960 4.540 4.860 267,518 +0.20(+4.29%)
Mar 21, 2024 4.400 4.660 3.990 4.660 651,883 +0.23(+5.07%)
Mar 20, 2024 5.510 5.660 4.320 4.435 687,646 -0.94(-17.41%)
Mar 19, 2024 5.520 5.840 5.360 5.370 231,010 -0.15(-2.72%)
Mar 18, 2024 5.500 5.730 5.500 5.520 123,586 +0.10(+1.85%)
Mar 15, 2024 4.970 5.530 4.800 5.420 194,504 +0.39(+7.75%)
Mar 14, 2024 5.520 5.520 4.930 5.030 163,617 -0.61(-10.82%)
Mar 13, 2024 5.590 5.760 5.570 5.640 128,350 +0.11(+1.99%)
Mar 12, 2024 5.850 5.970 5.340 5.530 221,256 -0.24(-4.16%)
Mar 11, 2024 6.010 6.380 5.760 5.770 164,539 -0.58(-9.13%)
Mar 08, 2024 6.160 6.550 6.160 6.350 119,024 -0.02(-0.31%)
Mar 07, 2024 6.420 6.630 6.160 6.370 138,889 -0.03(-0.47%)
Mar 06, 2024 6.340 6.567 6.260 6.400 101,423 +0.08(+1.27%)
Mar 05, 2024 6.270 6.490 6.260 6.320 85,856 -0.03(-0.47%)
Mar 04, 2024 6.870 7.223 6.270 6.350 245,825 -0.45(-6.62%)
Mar 01, 2024 6.200 6.870 6.120 6.800 514,504 +0.67(+11.02%)
Feb 29, 2024 6.140 6.250 5.980 6.125 110,487 -0.01(-0.24%)
Feb 28, 2024 5.950 6.380 5.930 6.140 161,477 +0.21(+3.54%)
Feb 27, 2024 6.000 6.040 5.800 5.930 163,231 +0.02(+0.34%)
Feb 26, 2024 5.700 6.080 5.600 5.910 154,572 +0.23(+4.05%)
Feb 23, 2024 5.540 5.820 5.483 5.680 124,988 +0.14(+2.53%)
Feb 22, 2024 5.750 5.800 5.380 5.540 128,957 -0.15(-2.64%)
Feb 21, 2024 5.830 5.990 5.410 5.690 223,397 -0.27(-4.53%)
Feb 20, 2024 5.600 6.270 5.560 5.960 469,714 +0.37(+6.62%)
Feb 16, 2024 5.290 5.650 5.200 5.590 176,244 +0.32(+6.07%)
Feb 15, 2024 5.450 5.500 5.010 5.270 248,556 -0.23(-4.18%)
Feb 14, 2024 5.270 5.920 5.270 5.500 359,214 +0.34(+6.59%)
Feb 13, 2024 5.390 5.410 5.110 5.160 204,033 -0.36(-6.52%)
Feb 12, 2024 5.500 5.650 5.370 5.520 205,942 +0.07(+1.28%)
Feb 09, 2024 5.290 5.520 5.210 5.450 206,445 +0.21(+4.01%)
Feb 08, 2024 5.170 5.300 5.050 5.240 205,963 +0.11(+2.14%)
Feb 07, 2024 5.460 5.540 4.990 5.130 346,636 -0.27(-5.00%)
Feb 06, 2024 5.250 5.690 5.110 5.400 615,468 +0.36(+7.14%)
Feb 05, 2024 4.660 5.170 4.250 5.040 724,762 +0.44(+9.57%)
Feb 02, 2024 4.550 4.840 4.440 4.600 253,029 +0.04(+0.88%)
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.