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

Relmada Therapeutics Inc (OP: RLMD )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2016 3.090 3.090 2.900 3.020 6,355 -0.15(-4.73%)
May 27, 2016 3.170 3.170 3.170 0 +0.27(+9.31%)
May 26, 2016 2.960 2.960 2.900 2.900 808 -0.20(-6.45%)
May 25, 2016 3.010 3.100 2.930 3.100 7,449 +0.02(+0.65%)
May 24, 2016 2.850 3.080 2.680 3.080 33,864 +0.15(+5.12%)
May 23, 2016 2.600 2.930 2.580 2.930 54,391 +0.20(+7.33%)
May 20, 2016 2.550 2.830 2.400 2.730 87,080 +0.00(+0.00%)
May 19, 2016 2.730 2.850 2.500 2.730 34,028 +0.00(+0.00%)
May 18, 2016 2.600 2.750 2.600 2.730 6,140 +0.16(+6.23%)
May 17, 2016 2.500 2.760 2.400 2.570 36,295 -0.12(-4.46%)
May 16, 2016 2.570 2.700 2.380 2.690 47,966 -0.01(-0.37%)
May 13, 2016 2.600 2.700 2.400 2.700 30,989 +0.11(+4.25%)
May 12, 2016 2.380 2.700 2.250 2.590 49,471 +0.19(+7.92%)
May 11, 2016 2.110 2.400 2.040 2.400 30,850 +0.32(+15.65%)
May 10, 2016 2.250 2.400 2.050 2.075 9,914 -0.17(-7.76%)
May 09, 2016 2.420 2.420 2.250 2.250 5,725 -0.27(-10.71%)
May 06, 2016 2.750 2.780 2.310 2.520 71,008 -0.34(-11.89%)
May 05, 2016 3.000 3.000 2.660 2.860 28,037 -0.20(-6.54%)
May 04, 2016 3.130 3.250 2.750 3.060 54,824 -0.21(-6.42%)
May 03, 2016 3.120 3.330 2.990 3.270 32,072 +0.12(+3.81%)
May 02, 2016 3.300 3.300 3.050 3.150 28,525 -0.06(-1.87%)
Apr 29, 2016 3.050 3.300 3.000 3.210 12,685 -0.17(-5.03%)
Apr 28, 2016 3.200 3.400 2.977 3.380 69,680 +0.03(+0.90%)
Apr 27, 2016 3.230 3.430 2.900 3.350 35,642 +0.12(+3.72%)
Apr 26, 2016 2.700 3.230 2.700 3.230 17,044 +0.27(+9.12%)
Apr 25, 2016 3.220 3.220 2.160 2.960 19,542 -0.26(-8.07%)
Apr 22, 2016 3.400 3.700 3.180 3.220 39,121 -0.23(-6.67%)
Apr 21, 2016 3.450 3.482 3.420 3.450 15,007 -0.02(-0.58%)
Apr 20, 2016 3.900 3.900 3.350 3.470 10,200 -0.28(-7.47%)
Apr 19, 2016 3.650 3.980 3.540 3.750 146,807 +0.20(+5.63%)
Apr 18, 2016 3.700 4.100 3.500 3.550 150,006 +0.05(+1.43%)
Apr 15, 2016 3.000 3.960 3.000 3.500 149,196 +0.55(+18.64%)
Apr 14, 2016 2.840 3.930 2.600 2.950 174,036 -0.05(-1.67%)
Apr 13, 2016 2.930 3.000 2.700 3.000 214,797 +0.25(+9.09%)
Apr 12, 2016 2.541 2.823 2.510 2.750 73,108 +0.20(+7.84%)
Apr 11, 2016 2.350 2.600 2.350 2.550 75,847 +0.20(+8.51%)
Apr 08, 2016 2.350 2.350 2.350 2.350 126 +0.15(+6.82%)
Apr 07, 2016 2.500 2.500 2.170 2.200 23,726 +0.00(+0.00%)
Apr 06, 2016 2.060 2.240 2.060 2.200 242,493 +0.13(+6.28%)
Apr 05, 2016 1.980 2.150 1.950 2.070 48,259 +0.22(+11.89%)
Apr 04, 2016 1.800 1.870 1.800 1.850 11,270 +0.15(+8.82%)
Mar 31, 2016 1.700 1.700 1.700 40 +0.00(+0.00%)
Mar 30, 2016 1.690 1.840 1.630 1.700 87,414 +0.06(+3.66%)
Mar 29, 2016 1.510 1.750 1.510 1.640 61,748 +0.09(+5.81%)
Mar 28, 2016 1.450 1.600 1.450 1.550 12,188 +0.14(+9.93%)
Mar 24, 2016 1.410 1.410 1.410 0 -0.06(-4.08%)
Mar 23, 2016 1.430 1.430 1.430 1.470 253 +0.08(+5.76%)
Mar 22, 2016 1.390 1.390 1.390 1.390 200 -0.06(-4.14%)
Mar 21, 2016 1.400 1.450 1.390 1.450 3,539 +0.07(+5.07%)
Mar 18, 2016 1.250 1.380 1.250 1.380 1,100 -0.01(-0.72%)
Mar 17, 2016 1.400 1.400 1.360 1.390 7,973 -0.01(-0.71%)
Mar 16, 2016 1.400 1.400 1.400 1.400 1,210 -0.02(-1.41%)
Mar 15, 2016 1.430 1.440 1.420 1.420 2,665 +0.01(+0.71%)
Mar 14, 2016 1.390 1.410 1.390 1.410 1,150 +0.02(+1.44%)
Mar 11, 2016 1.406 1.406 1.390 1.390 813 +0.00(+0.00%)
Mar 10, 2016 1.390 1.390 1.383 1.390 10,285 +0.01(+0.72%)
Mar 09, 2016 1.390 1.480 1.320 1.380 15,414 -0.01(-0.72%)
Mar 08, 2016 1.510 1.510 1.320 1.390 12,817 -0.03(-2.11%)
Mar 07, 2016 1.420 1.420 1.410 1.420 4,995 -0.08(-5.33%)
Mar 04, 2016 1.580 1.580 1.500 1.500 5,920 +0.00(+0.00%)
Mar 03, 2016 1.500 1.500 1.500 1.500 2,550 +0.01(+0.67%)
Mar 02, 2016 1.490 1.490 1.490 1.490 2,400 +0.06(+4.20%)
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.