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 (%)
Sep 30, 2016 1.490 1.490 1.450 1.470 1,600 +0.12(+8.89%)
Sep 29, 2016 1.470 1.490 1.250 1.350 54,018 -0.15(-10.00%)
Sep 28, 2016 1.510 1.510 1.500 1.500 1,656 +0.03(+2.04%)
Sep 27, 2016 1.470 1.470 1.470 1.470 0 +0.00(+0.00%)
Sep 26, 2016 1.470 1.470 1.470 1.470 451 +0.05(+3.52%)
Sep 23, 2016 1.500 1.550 1.420 1.420 31,250 -0.08(-5.33%)
Sep 22, 2016 1.500 1.600 1.500 1.500 121,354 +0.00(+0.00%)
Sep 21, 2016 1.600 1.620 1.500 1.500 60,048 -0.03(-1.96%)
Sep 20, 2016 1.620 1.620 1.500 1.530 17,695 -0.05(-3.16%)
Sep 19, 2016 1.580 1.600 1.500 1.580 45,176 +0.00(+0.00%)
Sep 16, 2016 1.600 1.600 1.500 1.580 22,255 -0.02(-1.25%)
Sep 15, 2016 1.600 1.650 1.500 1.600 74,782 +0.00(+0.00%)
Sep 14, 2016 1.600 1.600 1.500 1.600 10,369 -0.05(-3.03%)
Sep 13, 2016 1.650 1.750 1.650 1.650 41,795 +0.00(+0.00%)
Sep 12, 2016 1.560 1.650 1.550 1.650 16,286 +0.17(+11.86%)
Sep 09, 2016 1.690 1.690 1.470 1.475 73,102 -0.32(-18.06%)
Sep 08, 2016 1.923 1.950 1.800 1.800 6,387 -0.15(-7.69%)
Sep 07, 2016 1.950 2.100 1.950 1.950 69,986 +0.01(+0.52%)
Sep 06, 2016 1.600 2.000 1.600 1.940 49,274 +0.34(+21.25%)
Sep 02, 2016 1.600 1.600 1.600 0 +0.14(+9.59%)
Sep 01, 2016 1.320 1.460 1.320 1.460 4,257 +0.14(+10.61%)
Aug 31, 2016 1.250 1.390 1.250 1.320 17,808 +0.02(+1.54%)
Aug 30, 2016 1.300 1.390 1.300 1.300 7,872 -0.02(-1.52%)
Aug 29, 2016 1.450 1.450 1.300 1.320 12,116 -0.02(-1.20%)
Aug 26, 2016 1.400 1.400 1.300 1.336 22,693 -0.06(-4.57%)
Aug 25, 2016 1.500 1.640 1.350 1.400 37,646 -0.15(-9.68%)
Aug 24, 2016 1.550 1.550 1.550 1.550 1,067 +0.05(+3.33%)
Aug 23, 2016 1.660 1.660 1.500 1.500 59,695 -0.14(-8.54%)
Aug 22, 2016 1.550 1.640 1.520 1.640 1,507 +0.12(+7.89%)
Aug 19, 2016 1.650 1.670 1.520 1.520 83,927 -0.13(-7.88%)
Aug 18, 2016 1.550 1.650 1.550 1.650 48,875 +0.07(+4.43%)
Aug 17, 2016 1.500 1.800 1.500 1.580 100,578 -0.05(-3.07%)
Aug 16, 2016 1.360 1.630 1.360 1.630 12,399 +0.21(+14.79%)
Aug 15, 2016 1.500 1.500 1.350 1.420 6,074 +0.02(+1.43%)
Aug 12, 2016 1.410 1.820 1.010 1.400 56,954 -0.01(-0.71%)
Aug 11, 2016 1.500 1.590 1.400 1.410 39,738 -0.14(-9.03%)
Aug 10, 2016 1.500 1.600 1.450 1.550 8,379 +0.14(+9.93%)
Aug 09, 2016 1.790 1.790 1.410 1.410 24,920 -0.17(-10.76%)
Aug 08, 2016 1.584 1.600 1.580 1.580 3,088 -0.02(-1.25%)
Aug 05, 2016 1.720 1.720 1.580 1.600 3,410 -0.15(-8.57%)
Aug 04, 2016 1.790 1.850 1.680 1.750 11,530 -0.20(-10.26%)
Aug 03, 2016 1.820 1.950 1.680 1.950 14,024 +0.14(+7.73%)
Aug 02, 2016 1.900 1.970 1.810 1.810 15,498 -0.05(-2.69%)
Aug 01, 2016 1.900 1.900 1.860 1.860 772 -0.06(-3.12%)
Jul 29, 2016 1.950 1.950 1.900 1.920 1,150 -0.05(-2.54%)
Jul 28, 2016 2.020 2.020 1.970 1.970 8,131 -0.05(-2.48%)
Jul 27, 2016 2.010 2.028 2.010 2.020 1,035 +0.01(+0.50%)
Jul 26, 2016 2.100 2.100 2.010 2.010 731 -0.14(-6.51%)
Jul 25, 2016 2.070 2.150 2.040 2.150 6,261 +0.10(+4.88%)
Jul 22, 2016 2.060 2.150 2.050 2.050 19,258 +0.00(+0.00%)
Jul 21, 2016 2.100 2.150 1.900 2.050 73,613 -0.11(-5.09%)
Jul 20, 2016 2.160 2.200 2.100 2.160 5,383 +0.00(+0.00%)
Jul 19, 2016 2.110 2.250 2.100 2.160 90,820 +0.06(+2.86%)
Jul 18, 2016 2.090 2.300 2.090 2.100 48,210 +0.01(+0.48%)
Jul 15, 2016 1.950 2.090 1.950 2.090 1,744 +0.14(+7.18%)
Jul 14, 2016 2.000 2.000 1.950 1.950 1,840 -0.05(-2.50%)
Jul 13, 2016 2.060 2.060 1.980 2.000 12,473 -0.06(-2.91%)
Jul 12, 2016 2.100 2.270 2.060 2.060 11,591 -0.02(-0.96%)
Jul 11, 2016 2.110 2.120 2.060 2.080 7,530 -0.04(-1.85%)
Jul 08, 2016 2.200 2.200 2.100 2.119 2,192 -0.10(-4.54%)
Jul 07, 2016 2.250 2.260 2.200 2.220 4,615 +0.07(+3.26%)
Jul 05, 2016 2.270 2.270 2.150 2.150 4,814 -0.14(-6.11%)
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.