RLM - Realm Therapeutics Plc

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20192.87002.95002.81002.81002.81006,500
Jun 13, 20192.81002.90002.81002.90002.900017,100
Jun 12, 20192.84002.88002.80002.88002.88002,600
Jun 11, 20192.87002.87002.78002.81002.81007,800
Jun 10, 20192.75002.81002.75002.81002.81005,600
Jun 07, 20192.75002.80002.75002.80002.800011,300
Jun 06, 20192.77002.78002.74002.74002.74002,400
Jun 05, 20192.81002.85002.71002.76002.760012,800
Jun 04, 20193.02003.02002.72002.78002.780033,400
Jun 03, 20192.97003.01002.81002.89002.890015,800
May 31, 20193.03003.13002.92003.09003.090053,100
May 30, 20193.02003.27002.92003.17003.1700156,700
May 29, 20193.05003.05002.97003.00003.000038,000
May 28, 20192.79003.17002.79003.00003.00007,200
May 24, 20193.04003.04002.72002.89002.890015,300
May 23, 20192.70003.25002.69002.80002.800093,200
May 22, 20192.65002.70002.65002.70002.70001,600
May 21, 20192.62002.73002.43002.73002.730025,800
May 20, 20192.85002.85002.51002.59002.590043,100
May 17, 20193.01003.01002.65002.85002.8500285,200
May 16, 20193.39003.40002.80003.02003.020065,200
May 15, 20193.30003.30003.30003.30003.3000200
May 14, 20193.40003.40003.30003.31003.31007,000
May 13, 20193.39003.54003.21003.35003.35007,500
May 10, 20193.38003.45003.32003.44003.440014,700
May 09, 20193.37003.37003.37003.37003.3700400
May 08, 20193.33003.37003.33003.37003.3700400
May 07, 20193.47003.50003.40003.50003.50008,200
May 06, 20193.65003.65003.48003.58003.580024,900
May 03, 20193.56003.65003.56003.65003.6500700
May 02, 20193.70003.70003.60003.60003.60003,600
May 01, 20193.68003.76003.65003.70003.700010,400
Apr 30, 20193.67003.83003.67003.83003.8300900
Apr 29, 20193.66003.75003.66003.75003.75003,100
Apr 26, 20193.70003.75003.65003.73003.73009,400
Apr 25, 20193.84003.84003.84003.84003.8400200
Apr 24, 20193.75003.75003.68003.68003.68003,900
Apr 23, 20193.73003.81003.70003.81003.81003,100
Apr 22, 20193.84003.84003.72003.73003.73006,100
Apr 18, 20193.75003.86003.65003.71003.710012,000
Apr 17, 20193.88003.90003.76003.80003.800014,700
Apr 16, 20194.02004.03003.92003.98003.980026,700
Apr 15, 20194.13004.13004.00004.03004.030018,600
Apr 12, 20193.87004.17003.85003.99003.990020,000
Apr 11, 20194.00004.02003.96003.96003.96007,300
Apr 10, 20193.99004.05003.99004.03004.03004,700
Apr 09, 20194.00004.00003.92003.92003.920010,900
Apr 08, 20194.10004.10003.82003.92003.920023,300
Apr 05, 20193.95004.33003.87004.10004.100053,800
Apr 04, 20193.86003.98003.85003.89003.890015,600
Apr 03, 20194.02004.28003.85003.91003.910030,700
Apr 02, 20193.92004.18003.92004.00004.000018,800
Apr 01, 20194.00004.16003.89004.00004.000015,700
Mar 29, 20194.22004.22003.85003.85003.850015,800
Mar 28, 20194.05004.06003.85003.87003.870041,300
Mar 27, 20194.09004.18004.05004.05004.05002,200
Mar 26, 20194.17004.26004.03004.10004.100037,600
Mar 25, 20194.07004.20003.96004.20004.200026,300
Mar 22, 20194.15004.32003.95004.07004.070027,300
Mar 21, 20193.88004.32003.88004.15004.150026,300
Mar 20, 20194.20004.64003.87004.25004.250098,800
Mar 19, 20193.20004.24003.05004.15004.1500160,300
Mar 18, 20193.34003.40003.26003.26003.260010,400
Mar 15, 20193.01003.60003.01003.28003.280029,400
Mar 14, 20192.86003.05002.86003.01003.01006,200
Mar 13, 20192.88002.98002.88002.98002.9800600
Mar 12, 20192.88003.01002.88003.01003.01004,400
Mar 11, 20192.92003.05002.81002.86002.86007,200
Mar 08, 20192.79003.07002.79002.95002.950013,100
Mar 07, 20193.00003.00003.00003.00003.00001,200
Mar 06, 20193.11003.20002.66003.00003.000036,000
Mar 05, 20193.50003.50003.10003.10003.10006,400
Mar 04, 20193.89003.89003.32003.40003.400074,100
Mar 01, 20193.43003.78003.22003.43003.430035,700
Feb 28, 20192.93003.65002.93003.43003.4300195,000
Feb 27, 20192.75004.00002.72003.03003.0300236,300
Feb 26, 20192.66002.85002.61002.75002.750021,000
Feb 25, 20192.83002.85002.56002.67002.670012,100
Feb 22, 20192.49002.85002.49002.78002.78006,800
Feb 21, 20192.44002.52002.44002.49002.49004,800
Feb 20, 20192.51002.53002.51002.53002.530013,500
Feb 19, 20192.65002.69002.33002.54002.540068,300
Feb 15, 20192.38003.49002.29002.66002.6600187,300
Feb 14, 20192.29002.29002.29002.29002.2900100
Feb 13, 20192.29002.29002.29002.29002.2900100
Feb 12, 20192.34002.34002.29002.29002.2900500
Feb 11, 20192.29002.29002.25002.25002.2500700
Feb 08, 20192.33002.33002.33002.33002.3300600
Feb 07, 20192.42002.42002.42002.42002.4200100
Feb 06, 20192.42002.42002.42002.42002.42002,700
Feb 05, 20192.50002.52002.50002.50002.50003,400
Feb 04, 20192.55002.55002.48002.50002.50001,600
Feb 01, 20192.36002.59002.36002.58002.58001,500
Jan 31, 20192.60002.60002.33002.43002.43003,500
Jan 30, 20192.20002.56002.20002.56002.56002,500
Jan 29, 20192.50002.50002.28002.50002.50003,800
Jan 28, 20192.50002.50002.16002.40002.40004,000
Jan 25, 20192.36002.48002.36002.48002.48003,500
Jan 24, 20192.57002.57002.35002.39002.39008,100
Jan 23, 20192.40002.62002.40002.62002.62009,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...