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, 2017 0.9800 1.000 0.9800 1.000 16,209 +0.00(+0.00%)
May 30, 2017 1.010 1.010 0.9800 1.000 23,400 -0.01(-0.99%)
May 26, 2017 0.9500 1.010 0.9499 1.010 4,858 +0.08(+8.52%)
May 25, 2017 0.9307 0.9307 0.9307 0.9307 200 +0.02(+2.27%)
May 24, 2017 0.9500 0.9500 0.9100 0.9100 10,230 -0.04(-4.21%)
May 23, 2017 0.9800 0.9885 0.9100 0.9500 3,788 -0.05(-5.00%)
May 22, 2017 0.9800 1.000 0.9800 1.000 8,526 +0.00(+0.00%)
May 19, 2017 0.9000 1.000 0.9000 1.000 1,520 +0.00(+0.00%)
May 18, 2017 1.010 1.010 0.9000 1.000 19,126 +0.00(+0.00%)
May 16, 2017 1.000 1.000 1.000 39 -0.02(-1.96%)
May 15, 2017 1.020 1.020 0.9300 1.020 14,550 +0.00(+0.00%)
May 12, 2017 1.000 1.020 1.000 1.020 2,013 +0.02(+2.00%)
May 10, 2017 1.000 1.000 1.000 30 +0.05(+4.71%)
May 09, 2017 1.000 1.000 0.9550 0.9550 2,900 -0.05(-4.50%)
May 08, 2017 0.9455 1.030 0.9000 1.000 21,389 +0.05(+5.26%)
May 04, 2017 0.9500 0.9500 0.9500 0 -0.05(-5.00%)
May 03, 2017 1.000 1.000 1.000 1.000 2,300 +0.01(+1.01%)
May 02, 2017 1.000 1.000 0.9350 0.9900 25,333 -0.01(-1.00%)
May 01, 2017 1.040 1.040 1.000 1.000 1,010 -0.04(-3.85%)
Apr 28, 2017 1.040 1.040 1.030 1.040 10,503 +0.00(+0.00%)
Apr 27, 2017 1.080 1.080 0.9900 1.040 27,513 -0.06(-5.45%)
Apr 26, 2017 1.050 1.130 1.000 1.100 19,708 +0.02(+1.85%)
Apr 25, 2017 1.140 1.140 1.080 1.080 17,406 -0.06(-5.26%)
Apr 24, 2017 1.050 1.140 1.050 1.140 11,901 +0.09(+8.57%)
Apr 21, 2017 1.050 1.090 1.050 1.050 1,600 +0.06(+6.06%)
Apr 20, 2017 1.080 1.090 0.9900 0.9900 55,784 -0.11(-10.00%)
Apr 19, 2017 1.250 1.250 1.050 1.100 28,776 -0.13(-10.57%)
Apr 18, 2017 1.230 1.250 1.205 1.230 29,796 +0.01(+0.82%)
Apr 17, 2017 1.145 1.400 1.145 1.220 97,680 +0.12(+10.91%)
Apr 13, 2017 1.020 1.250 0.9150 1.100 362,622 +0.29(+35.80%)
Apr 12, 2017 0.8100 0.8100 0.8100 0.8100 2,192 +0.01(+1.12%)
Apr 11, 2017 0.7900 0.8500 0.7900 0.8010 24,160 -0.06(-7.38%)
Apr 10, 2017 0.8001 0.8648 0.7900 0.8648 31,371 -0.03(-3.37%)
Apr 07, 2017 0.8851 0.8950 0.7965 0.8950 56,000 -0.01(-0.56%)
Apr 06, 2017 0.9000 0.9000 0.8401 0.9000 1,500 +0.00(+0.00%)
Apr 05, 2017 0.8950 0.9000 0.8950 0.9000 7,599 +0.00(+0.00%)
Apr 04, 2017 0.8350 0.9000 0.8350 0.9000 3,700 +0.00(+0.00%)
Apr 03, 2017 0.9000 0.9000 0.9000 0.9000 188 +0.00(+0.00%)
Mar 31, 2017 0.9000 0.9000 0.9000 0.9000 8,503 +0.00(+0.00%)
Mar 29, 2017 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Mar 28, 2017 0.8622 0.9500 0.8500 0.9000 20,668 -0.05(-5.26%)
Mar 27, 2017 0.9505 0.9505 0.9500 0.9500 2,000 +0.00(+0.00%)
Mar 24, 2017 0.9400 0.9600 0.9400 0.9500 5,500 +0.00(+0.00%)
Mar 23, 2017 0.7417 0.9500 0.7417 0.9500 6,854 +0.07(+8.57%)
Mar 22, 2017 0.7712 0.8750 0.7423 0.8750 1,580 +0.00(+0.00%)
Mar 21, 2017 0.8800 0.8800 0.7350 0.8750 5,579 +0.06(+6.71%)
Mar 20, 2017 0.8200 0.8200 0.8200 0.8200 591 +0.00(+0.00%)
Mar 17, 2017 0.8000 0.8200 0.8000 0.8200 2,570 +0.02(+2.50%)
Mar 16, 2017 0.7200 0.8000 0.7200 0.8000 9,465 +0.08(+11.11%)
Mar 14, 2017 0.7200 0.7200 0.7200 1 +0.01(+1.41%)
Mar 13, 2017 0.6800 0.7100 0.6600 0.7100 66,554 +0.01(+0.71%)
Mar 10, 2017 0.7000 0.7050 0.7000 0.7050 7,210 -0.03(-3.75%)
Mar 09, 2017 0.6888 0.7325 0.6600 0.7325 8,469 +0.03(+4.64%)
Mar 08, 2017 0.7150 0.7150 0.6800 0.7000 19,929 +0.00(+0.00%)
Mar 07, 2017 0.7153 0.7153 0.6325 0.7000 65,373 -0.02(-2.78%)
Mar 06, 2017 0.7200 0.7500 0.7200 0.7200 9,619 +0.00(+0.00%)
Mar 03, 2017 0.7400 0.7500 0.7200 0.7200 21,900 -0.02(-2.85%)
Mar 02, 2017 0.7600 0.7700 0.7300 0.7411 40,017 -0.06(-7.36%)
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.