Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Relmada Therapeutics Inc (NQ: RLMD )

2.900 +0.180 (+6.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 2.750 2.900 2.645 2.900 125,134 +0.18(+6.62%)
Nov 26, 2024 2.780 2.810 2.670 2.720 154,366 -0.04(-1.45%)
Nov 25, 2024 2.890 2.980 2.720 2.760 122,312 -0.04(-1.43%)
Nov 22, 2024 2.850 2.970 2.750 2.800 142,233 +0.05(+1.82%)
Nov 21, 2024 2.840 2.915 2.735 2.750 250,662 -0.10(-3.51%)
Nov 20, 2024 2.970 3.040 2.810 2.850 174,991 -0.13(-4.36%)
Nov 19, 2024 3.000 3.130 2.960 2.980 164,085 -0.04(-1.32%)
Nov 18, 2024 3.020 3.220 2.976 3.020 153,773 +0.01(+0.33%)
Nov 15, 2024 3.140 3.250 2.960 3.010 255,669 -0.15(-4.75%)
Nov 14, 2024 3.200 3.270 3.105 3.160 84,178 -0.05(-1.56%)
Nov 13, 2024 3.320 3.400 3.180 3.210 108,250 -0.09(-2.73%)
Nov 12, 2024 3.240 3.425 3.240 3.300 118,281 +0.05(+1.54%)
Nov 11, 2024 3.280 3.342 3.230 3.250 118,233 -0.03(-0.91%)
Nov 08, 2024 3.250 3.280 3.060 3.280 151,488 +0.02(+0.61%)
Nov 07, 2024 3.400 3.435 3.220 3.260 83,630 -0.14(-4.12%)
Nov 06, 2024 3.440 3.500 3.345 3.400 88,932 +0.08(+2.41%)
Nov 05, 2024 3.410 3.465 3.225 3.320 73,824 -0.10(-2.92%)
Nov 04, 2024 3.500 3.672 3.360 3.420 114,159 -0.07(-2.01%)
Nov 01, 2024 3.470 3.650 3.427 3.490 43,244 +0.01(+0.29%)
Oct 31, 2024 3.490 3.555 3.400 3.480 68,183 -0.02(-0.57%)
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 3.480 170,342 +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%)
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.