Relmada Therapeutics Inc (NQ: RLMD )

33.83 +0.33 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 33.88 34.86 33.74 33.83 57,025 +0.33(+0.99%)
May 13, 2021 34.32 34.71 33.29 33.50 43,491 -0.11(-0.33%)
May 12, 2021 35.14 35.44 33.56 33.61 54,100 -1.33(-3.81%)
May 11, 2021 34.24 36.04 33.84 34.94 46,234 +0.37(+1.07%)
May 10, 2021 36.31 36.31 34.57 34.57 41,101 -1.77(-4.87%)
May 07, 2021 37.14 37.75 36.30 36.34 55,762 -0.79(-2.13%)
May 06, 2021 37.53 37.82 36.80 37.13 50,825 -0.54(-1.43%)
May 05, 2021 38.12 38.45 37.23 37.67 35,317 -0.23(-0.61%)
May 04, 2021 37.75 38.43 37.40 37.90 37,745 -0.32(-0.84%)
May 03, 2021 38.94 38.94 37.87 38.22 48,593 -0.34(-0.88%)
Apr 30, 2021 38.24 39.25 37.92 38.56 61,400 -0.27(-0.70%)
Apr 29, 2021 39.48 39.50 36.93 38.83 42,694 -0.32(-0.82%)
Apr 28, 2021 38.51 40.00 36.17 39.15 66,087 +0.39(+1.01%)
Apr 27, 2021 37.65 39.11 36.94 38.76 38,859 +1.43(+3.83%)
Apr 26, 2021 37.01 37.84 36.26 37.33 26,906 +0.49(+1.33%)
Apr 23, 2021 37.12 37.47 36.84 36.84 37,200 -0.23(-0.62%)
Apr 22, 2021 34.98 37.15 34.00 37.07 62,561 +2.11(+6.04%)
Apr 21, 2021 34.70 35.31 33.35 34.96 68,293 +0.29(+0.84%)
Apr 20, 2021 34.30 34.99 33.28 34.67 76,882 +0.18(+0.52%)
Apr 19, 2021 34.50 34.98 33.05 34.49 81,775 -0.20(-0.58%)
Apr 16, 2021 36.86 36.86 34.51 34.69 112,000 -1.71(-4.70%)
Apr 15, 2021 37.64 37.73 35.50 36.40 57,819 -0.60(-1.62%)
Apr 14, 2021 36.03 37.50 35.86 37.00 67,618 +1.04(+2.89%)
Apr 13, 2021 35.67 36.26 35.27 35.96 35,706 +0.29(+0.81%)
Apr 12, 2021 35.35 35.79 34.87 35.67 19,213 +0.44(+1.25%)
Apr 09, 2021 36.16 36.31 35.12 35.23 28,300 -0.72(-2.00%)
Apr 08, 2021 36.48 36.50 35.95 35.95 41,039 -0.01(-0.03%)
Apr 07, 2021 37.82 38.49 35.96 35.96 65,051 -1.76(-4.67%)
Apr 06, 2021 38.32 38.47 36.96 37.72 57,772 -0.81(-2.10%)
Apr 05, 2021 36.49 39.06 36.07 38.53 111,270 +1.88(+5.13%)
Apr 01, 2021 35.15 36.66 34.55 36.65 69,400 +1.44(+4.09%)
Mar 31, 2021 35.00 35.39 33.88 35.21 71,991 +0.28(+0.80%)
Mar 30, 2021 32.13 35.35 31.50 34.93 60,523 +2.25(+6.88%)
Mar 29, 2021 32.90 33.10 31.44 32.68 57,872 -0.24(-0.73%)
Mar 26, 2021 33.30 34.33 31.99 32.92 87,600 -0.30(-0.90%)
Mar 25, 2021 31.37 34.36 31.09 33.22 68,476 +1.35(+4.24%)
Mar 24, 2021 34.32 34.38 31.76 31.87 67,234 -2.47(-7.19%)
Mar 23, 2021 35.00 35.72 34.33 34.34 58,441 -1.21(-3.40%)
Mar 22, 2021 36.50 36.50 34.96 35.55 52,590 -1.02(-2.79%)
Mar 19, 2021 35.63 36.65 34.91 36.57 163,100 +1.07(+3.01%)
Mar 18, 2021 36.09 36.88 35.03 35.50 31,721 -1.12(-3.06%)
Mar 17, 2021 35.21 36.69 34.57 36.62 44,553 +1.27(+3.59%)
Mar 16, 2021 35.12 35.75 34.20 35.35 61,683 +0.10(+0.28%)
Mar 15, 2021 36.49 36.49 34.53 35.25 82,287 -1.42(-3.87%)
Mar 12, 2021 35.49 36.95 35.15 36.67 65,800 +0.74(+2.06%)
Mar 11, 2021 34.93 35.97 34.49 35.93 27,305 +1.06(+3.04%)
Mar 10, 2021 34.95 35.67 34.55 34.87 48,908 +0.06(+0.17%)
Mar 09, 2021 34.73 36.67 34.33 34.81 105,838 +0.31(+0.90%)
Mar 08, 2021 34.31 35.00 33.55 34.50 41,464 +0.27(+0.79%)
Mar 05, 2021 33.71 34.32 31.56 34.23 81,000 +1.01(+3.04%)
Mar 04, 2021 34.30 34.30 32.64 33.22 132,578 -0.59(-1.75%)
Mar 03, 2021 33.65 34.47 32.71 33.81 68,017 +0.15(+0.45%)
Mar 02, 2021 34.19 34.25 33.19 33.66 42,208 -0.03(-0.09%)
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.