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, 2019 2.410 2.500 2.410 2.500 12,800 -0.03(-1.19%)
May 30, 2019 2.500 2.560 2.500 2.530 6,066 +0.04(+1.50%)
May 29, 2019 2.500 2.500 2.400 2.493 8,809 -0.07(-2.64%)
May 28, 2019 2.400 2.700 2.250 2.560 52,333 -0.07(-2.66%)
May 24, 2019 2.340 2.630 2.300 2.630 23,100 +0.33(+14.35%)
May 23, 2019 2.400 2.400 2.110 2.300 10,846 -0.10(-4.17%)
May 22, 2019 2.645 2.690 2.250 2.400 37,629 -0.31(-11.31%)
May 21, 2019 2.850 3.418 2.400 2.706 195,535 +0.07(+2.50%)
May 20, 2019 2.155 2.700 2.155 2.640 66,362 +0.52(+24.53%)
May 17, 2019 1.940 2.120 1.900 2.120 22,700 +0.16(+8.16%)
May 16, 2019 1.850 1.980 1.850 1.960 65,319 +0.13(+7.10%)
May 15, 2019 1.820 1.880 1.815 1.830 13,848 +0.02(+1.10%)
May 14, 2019 1.770 1.870 1.770 1.810 12,378 +0.06(+3.43%)
May 13, 2019 1.880 1.880 1.750 1.750 27,053 -0.13(-6.91%)
May 10, 2019 1.810 1.880 1.800 1.880 9,700 +0.08(+4.22%)
May 09, 2019 1.840 1.890 1.770 1.804 56,888 +0.04(+2.49%)
May 08, 2019 1.810 1.840 1.740 1.760 14,620 -0.04(-2.08%)
May 07, 2019 1.800 1.850 1.740 1.797 25,482 -0.00(-0.15%)
May 06, 2019 1.720 1.880 1.720 1.800 14,685 +0.07(+4.05%)
May 03, 2019 1.750 1.800 1.710 1.730 23,000 -0.02(-1.14%)
May 02, 2019 1.820 1.830 1.740 1.750 24,933 -0.07(-3.85%)
May 01, 2019 1.800 1.890 1.740 1.820 47,815 +0.01(+0.55%)
Apr 30, 2019 1.860 1.860 1.810 1.810 5,315 -0.02(-1.09%)
Apr 29, 2019 1.860 1.890 1.830 1.830 15,140 -0.06(-3.17%)
Apr 26, 2019 1.850 1.910 1.830 1.890 17,900 +0.06(+3.28%)
Apr 25, 2019 1.890 1.900 1.720 1.830 23,068 -0.08(-4.19%)
Apr 24, 2019 1.850 1.910 1.750 1.910 30,021 +0.09(+4.95%)
Apr 23, 2019 1.850 1.920 1.820 1.820 39,227 +0.02(+1.11%)
Apr 22, 2019 1.900 1.920 1.750 1.800 25,154 -0.10(-5.26%)
Apr 18, 2019 1.850 1.900 1.850 1.900 10,400 +0.00(+0.00%)
Apr 17, 2019 1.700 1.900 1.700 1.900 15,997 +0.17(+9.83%)
Apr 16, 2019 1.720 1.780 1.680 1.730 15,395 +0.03(+1.76%)
Apr 15, 2019 1.725 1.725 1.700 1.700 4,488 +0.00(+0.00%)
Apr 12, 2019 1.760 1.900 1.700 1.700 22,600 -0.06(-3.41%)
Apr 11, 2019 1.650 1.760 1.650 1.760 9,718 +0.12(+7.32%)
Apr 10, 2019 1.650 1.650 1.570 1.640 6,148 +0.00(+0.00%)
Apr 09, 2019 1.490 1.640 1.490 1.640 34,764 +0.19(+13.10%)
Apr 08, 2019 1.720 1.755 1.300 1.450 69,371 -0.21(-12.65%)
Apr 05, 2019 1.690 1.700 1.640 1.660 3,600 +0.04(+2.47%)
Apr 04, 2019 1.620 1.620 1.620 1.620 2,514 -0.04(-2.41%)
Apr 03, 2019 1.690 1.700 1.650 1.660 8,317 +0.01(+0.61%)
Apr 02, 2019 1.760 1.760 1.610 1.650 21,182 -0.11(-6.25%)
Apr 01, 2019 1.850 1.850 1.760 1.760 9,237 -0.01(-0.56%)
Mar 29, 2019 1.960 1.960 1.660 1.770 28,800 -0.16(-8.29%)
Mar 28, 2019 1.900 1.930 1.800 1.930 11,235 -0.04(-2.03%)
Mar 27, 2019 1.980 2.010 1.900 1.970 38,520 +0.08(+4.23%)
Mar 26, 2019 1.860 1.980 1.860 1.890 17,403 +0.07(+3.85%)
Mar 25, 2019 1.830 1.860 1.800 1.820 5,972 +0.02(+1.11%)
Mar 22, 2019 1.800 1.830 1.800 1.800 3,500 +0.00(+0.00%)
Mar 21, 2019 1.800 1.840 1.800 1.800 67,333 +0.00(+0.00%)
Mar 20, 2019 1.800 1.800 1.800 1.800 2,810 +0.00(+0.00%)
Mar 19, 2019 1.980 1.980 1.780 1.800 11,228 +0.00(+0.00%)
Mar 18, 2019 1.830 1.850 1.800 1.800 132,879 -0.03(-1.64%)
Mar 15, 2019 1.900 1.920 1.810 1.830 5,800 -0.07(-3.68%)
Mar 14, 2019 1.800 2.000 1.700 1.900 18,885 +0.08(+4.40%)
Mar 13, 2019 1.830 1.830 1.800 1.820 7,260 +0.02(+1.11%)
Mar 12, 2019 1.800 1.820 1.750 1.800 40,456 +0.02(+1.12%)
Mar 11, 2019 1.650 1.950 1.640 1.780 5,992 +0.03(+1.71%)
Mar 08, 2019 1.800 1.800 1.650 1.750 10,700 -0.05(-2.78%)
Mar 07, 2019 1.900 1.920 1.800 1.800 45,181 -0.07(-4.00%)
Mar 06, 2019 1.650 1.875 1.650 1.875 18,001 +0.23(+13.64%)
Mar 05, 2019 1.400 1.850 1.400 1.650 20,104 -0.15(-8.33%)
Mar 04, 2019 1.410 2.000 1.330 1.800 16,091 +0.44(+32.35%)
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.