NasdaqGS - Delayed Quote • USD
Relmada Therapeutics, Inc. (RLMD)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 3.6900 | 3.8700 | 3.6200 | 3.8300 | 3.8300 | 80,000 |
Apr 25, 2024 | 3.7900 | 3.8100 | 3.6600 | 3.7000 | 3.7000 | 85,900 |
Apr 24, 2024 | 3.9500 | 3.9600 | 3.7500 | 3.8600 | 3.8600 | 114,600 |
Apr 23, 2024 | 3.9100 | 4.1000 | 3.8200 | 3.9100 | 3.9100 | 143,600 |
Apr 22, 2024 | 3.9900 | 4.0600 | 3.7000 | 3.8700 | 3.8700 | 178,100 |
Apr 19, 2024 | 4.3000 | 4.3140 | 3.9500 | 4.0000 | 4.0000 | 152,600 |
Apr 18, 2024 | 4.6500 | 4.7200 | 4.2700 | 4.3000 | 4.3000 | 86,200 |
Apr 17, 2024 | 4.6200 | 4.7200 | 4.5200 | 4.6800 | 4.6800 | 85,200 |
Apr 16, 2024 | 4.4700 | 4.6100 | 4.3200 | 4.5600 | 4.5600 | 63,200 |
Apr 15, 2024 | 4.6700 | 4.7300 | 4.4130 | 4.4500 | 4.4500 | 125,000 |
Apr 12, 2024 | 4.6100 | 4.6800 | 4.5400 | 4.6500 | 4.6500 | 120,000 |
Apr 11, 2024 | 4.6000 | 4.8100 | 4.4950 | 4.6600 | 4.6600 | 117,200 |
Apr 10, 2024 | 4.7700 | 4.9000 | 4.2900 | 4.5100 | 4.5100 | 158,400 |
Apr 9, 2024 | 4.9200 | 5.0900 | 4.7450 | 4.8000 | 4.8000 | 88,100 |
Apr 8, 2024 | 4.6400 | 4.9700 | 4.6400 | 4.8600 | 4.8600 | 63,200 |
Apr 5, 2024 | 4.7200 | 4.8400 | 4.5300 | 4.5900 | 4.5900 | 101,100 |
Apr 4, 2024 | 4.7500 | 5.0300 | 4.6600 | 4.6900 | 4.6900 | 178,500 |
Apr 3, 2024 | 4.9600 | 5.0900 | 4.6800 | 4.7100 | 4.7100 | 144,700 |
Apr 2, 2024 | 4.9700 | 5.0500 | 4.7900 | 4.9400 | 4.9400 | 136,600 |
Apr 1, 2024 | 4.6500 | 5.0000 | 4.6000 | 4.8800 | 4.8800 | 126,600 |
Mar 28, 2024 | 4.7100 | 4.7100 | 4.5000 | 4.6500 | 4.6500 | 113,400 |
Mar 27, 2024 | 4.8700 | 4.8700 | 4.4000 | 4.5900 | 4.5900 | 149,700 |
Mar 26, 2024 | 4.9700 | 5.0040 | 4.6350 | 4.6900 | 4.6900 | 103,400 |
Mar 25, 2024 | 4.8000 | 5.1300 | 4.6800 | 4.9000 | 4.9000 | 271,600 |
Mar 22, 2024 | 4.6100 | 4.9600 | 4.5400 | 4.8600 | 4.8600 | 267,500 |
Mar 21, 2024 | 4.4000 | 4.6600 | 3.9900 | 4.6600 | 4.6600 | 651,700 |
Mar 20, 2024 | 5.5100 | 5.6600 | 4.3200 | 4.4350 | 4.4350 | 688,900 |
Mar 19, 2024 | 5.5200 | 5.8400 | 5.3600 | 5.3700 | 5.3700 | 231,000 |
Mar 18, 2024 | 5.5000 | 5.7300 | 5.5000 | 5.5200 | 5.5200 | 123,600 |
Mar 15, 2024 | 4.9700 | 5.5300 | 4.8000 | 5.4200 | 5.4200 | 194,500 |
Mar 14, 2024 | 5.5200 | 5.5200 | 4.9300 | 5.0300 | 5.0300 | 163,600 |
Mar 13, 2024 | 5.5900 | 5.7600 | 5.5700 | 5.6400 | 5.6400 | 128,400 |
Mar 12, 2024 | 5.8500 | 5.9700 | 5.3400 | 5.5300 | 5.5300 | 221,200 |
Mar 11, 2024 | 6.0100 | 6.3800 | 5.7600 | 5.7700 | 5.7700 | 164,300 |
Mar 8, 2024 | 6.1600 | 6.5500 | 6.1600 | 6.3500 | 6.3500 | 119,000 |
Mar 7, 2024 | 6.4200 | 6.6300 | 6.1600 | 6.3700 | 6.3700 | 138,900 |
Mar 6, 2024 | 6.3400 | 6.5680 | 6.2600 | 6.4000 | 6.4000 | 101,400 |
Mar 5, 2024 | 6.2700 | 6.4900 | 6.2600 | 6.3200 | 6.3200 | 85,900 |
Mar 4, 2024 | 6.8700 | 7.2230 | 6.2700 | 6.3500 | 6.3500 | 245,800 |
Mar 1, 2024 | 6.2000 | 6.8700 | 6.1200 | 6.8000 | 6.8000 | 512,700 |
Feb 29, 2024 | 6.1400 | 6.2500 | 5.9800 | 6.1250 | 6.1250 | 110,500 |
Feb 28, 2024 | 5.9500 | 6.3800 | 5.9300 | 6.1400 | 6.1400 | 161,500 |
Feb 27, 2024 | 6.0000 | 6.0400 | 5.8000 | 5.9300 | 5.9300 | 163,200 |
Feb 26, 2024 | 5.7000 | 6.0800 | 5.6000 | 5.9100 | 5.9100 | 154,600 |
Feb 23, 2024 | 5.5400 | 5.8200 | 5.4830 | 5.6800 | 5.6800 | 125,000 |
Feb 22, 2024 | 5.7500 | 5.8000 | 5.3800 | 5.5400 | 5.5400 | 129,000 |
Feb 21, 2024 | 5.8300 | 5.9900 | 5.4100 | 5.6900 | 5.6900 | 223,400 |
Feb 20, 2024 | 5.6000 | 6.2700 | 5.5600 | 5.9600 | 5.9600 | 469,700 |
Feb 16, 2024 | 5.2900 | 5.6500 | 5.2000 | 5.5900 | 5.5900 | 176,200 |
Feb 15, 2024 | 5.4500 | 5.5000 | 5.0100 | 5.2700 | 5.2700 | 248,600 |
Feb 14, 2024 | 5.2700 | 5.9200 | 5.2700 | 5.5000 | 5.5000 | 356,200 |
Feb 13, 2024 | 5.3900 | 5.4100 | 5.1100 | 5.1600 | 5.1600 | 204,000 |
Feb 12, 2024 | 5.5000 | 5.6500 | 5.3700 | 5.5200 | 5.5200 | 205,900 |
Feb 9, 2024 | 5.2900 | 5.5200 | 5.2100 | 5.4500 | 5.4500 | 206,400 |
Feb 8, 2024 | 5.1700 | 5.3000 | 5.0500 | 5.2400 | 5.2400 | 206,000 |
Feb 7, 2024 | 5.4600 | 5.5400 | 4.9900 | 5.1300 | 5.1300 | 346,600 |
Feb 6, 2024 | 5.2500 | 5.6900 | 5.1100 | 5.4000 | 5.4000 | 615,500 |
Feb 5, 2024 | 4.6600 | 5.1700 | 4.2500 | 5.0400 | 5.0400 | 724,700 |
Feb 2, 2024 | 4.5500 | 4.8400 | 4.4400 | 4.6000 | 4.6000 | 253,000 |
Feb 1, 2024 | 4.3600 | 4.7200 | 4.0900 | 4.5600 | 4.5600 | 700,400 |
Jan 31, 2024 | 3.9100 | 4.1900 | 3.8700 | 3.9300 | 3.9300 | 172,300 |
Jan 30, 2024 | 3.7100 | 3.9900 | 3.6200 | 3.9800 | 3.9800 | 269,800 |
Jan 29, 2024 | 3.6300 | 3.7800 | 3.5500 | 3.7200 | 3.7200 | 191,800 |
Jan 26, 2024 | 3.6500 | 3.6700 | 3.5210 | 3.6300 | 3.6300 | 71,100 |
Jan 25, 2024 | 3.5300 | 3.6500 | 3.5100 | 3.6200 | 3.6200 | 75,700 |
Jan 24, 2024 | 3.4400 | 3.5500 | 3.3200 | 3.5100 | 3.5100 | 138,700 |
Jan 23, 2024 | 3.6100 | 3.6800 | 3.3800 | 3.4200 | 3.4200 | 81,300 |
Jan 22, 2024 | 3.4400 | 3.7100 | 3.4400 | 3.6100 | 3.6100 | 231,100 |
Jan 19, 2024 | 3.4100 | 3.4700 | 3.3500 | 3.4400 | 3.4400 | 86,300 |
Jan 18, 2024 | 3.3100 | 3.4300 | 3.2600 | 3.4100 | 3.4100 | 96,400 |
Jan 17, 2024 | 3.2000 | 3.4000 | 3.1000 | 3.3000 | 3.3000 | 217,500 |
Jan 16, 2024 | 3.1100 | 3.2700 | 3.0800 | 3.2700 | 3.2700 | 145,200 |
Jan 12, 2024 | 3.3300 | 3.5270 | 3.0800 | 3.1400 | 3.1400 | 157,400 |
Jan 11, 2024 | 3.3400 | 3.4400 | 3.2600 | 3.3100 | 3.3100 | 226,700 |
Jan 10, 2024 | 3.4700 | 3.6250 | 3.2700 | 3.3700 | 3.3700 | 299,700 |
Jan 9, 2024 | 3.4000 | 3.5100 | 3.3050 | 3.4200 | 3.4200 | 230,000 |
Jan 8, 2024 | 3.3400 | 3.5100 | 3.2500 | 3.4400 | 3.4400 | 307,500 |
Jan 5, 2024 | 3.1000 | 3.4500 | 2.9200 | 3.3200 | 3.3200 | 638,800 |
Jan 4, 2024 | 4.5000 | 4.5090 | 3.0600 | 3.0950 | 3.0950 | 2,798,000 |
Jan 3, 2024 | 4.3800 | 4.7000 | 4.1600 | 4.5300 | 4.5300 | 445,300 |
Jan 2, 2024 | 4.2400 | 4.4100 | 3.9300 | 4.3700 | 4.3700 | 333,800 |
Dec 29, 2023 | 3.7500 | 4.3300 | 3.6810 | 4.1400 | 4.1400 | 292,100 |
Dec 28, 2023 | 4.2200 | 4.3200 | 3.6300 | 3.7900 | 3.7900 | 423,100 |
Dec 27, 2023 | 3.2800 | 4.3500 | 3.2100 | 4.2200 | 4.2200 | 862,800 |
Dec 26, 2023 | 3.0500 | 3.3000 | 3.0500 | 3.2800 | 3.2800 | 501,900 |
Dec 22, 2023 | 3.0000 | 3.2000 | 2.9010 | 3.0600 | 3.0600 | 413,200 |
Dec 21, 2023 | 2.4900 | 2.9700 | 2.4600 | 2.9500 | 2.9500 | 1,036,700 |
Dec 20, 2023 | 2.4600 | 2.5700 | 2.4350 | 2.4500 | 2.4500 | 302,900 |
Dec 19, 2023 | 2.5300 | 2.5600 | 2.4500 | 2.4800 | 2.4800 | 826,200 |
Dec 18, 2023 | 2.4600 | 2.5500 | 2.4300 | 2.5100 | 2.5100 | 166,600 |
Dec 15, 2023 | 2.5200 | 2.5800 | 2.4700 | 2.4800 | 2.4800 | 194,900 |
Dec 14, 2023 | 2.5000 | 2.5600 | 2.4500 | 2.5000 | 2.5000 | 448,200 |
Dec 13, 2023 | 2.4300 | 2.5200 | 2.4300 | 2.5000 | 2.5000 | 102,800 |
Dec 12, 2023 | 2.5100 | 2.5500 | 2.4500 | 2.4500 | 2.4500 | 149,000 |
Dec 11, 2023 | 2.6100 | 2.6100 | 2.5100 | 2.5100 | 2.5100 | 159,400 |
Dec 8, 2023 | 2.5600 | 2.5700 | 2.5300 | 2.5600 | 2.5600 | 94,500 |
Dec 7, 2023 | 2.5600 | 2.5890 | 2.5200 | 2.5600 | 2.5600 | 88,300 |
Dec 6, 2023 | 2.5300 | 2.5900 | 2.5200 | 2.5500 | 2.5500 | 141,600 |
Dec 5, 2023 | 2.5000 | 2.5200 | 2.4700 | 2.5000 | 2.5000 | 65,900 |
Dec 4, 2023 | 2.5200 | 2.5200 | 2.4600 | 2.5100 | 2.5100 | 126,900 |
Dec 1, 2023 | 2.4500 | 2.5400 | 2.4150 | 2.5100 | 2.5100 | 163,900 |
Nov 30, 2023 | 2.5600 | 2.7000 | 2.4600 | 2.4700 | 2.4700 | 234,100 |
Nov 29, 2023 | 2.7200 | 2.8000 | 2.4500 | 2.5100 | 2.5100 | 226,000 |
Nov 28, 2023 | 2.8200 | 2.9290 | 2.7100 | 2.7400 | 2.7400 | 139,700 |
Nov 27, 2023 | 2.9500 | 2.9500 | 2.8500 | 2.8500 | 2.8500 | 74,100 |
Nov 24, 2023 | 2.9200 | 2.9600 | 2.9000 | 2.9000 | 2.9000 | 27,200 |
Nov 22, 2023 | 2.9400 | 3.0200 | 2.8500 | 2.8500 | 2.8500 | 90,500 |
Nov 21, 2023 | 2.9900 | 3.0300 | 2.8250 | 2.9400 | 2.9400 | 127,400 |
Nov 20, 2023 | 2.8400 | 3.0400 | 2.8000 | 2.9500 | 2.9500 | 104,200 |
Nov 17, 2023 | 2.9800 | 2.9800 | 2.8000 | 2.8000 | 2.8000 | 103,100 |
Nov 16, 2023 | 3.0400 | 3.0600 | 2.9100 | 2.9500 | 2.9500 | 83,700 |
Nov 15, 2023 | 2.9700 | 3.2000 | 2.9700 | 3.0300 | 3.0300 | 84,100 |
Nov 14, 2023 | 2.8400 | 3.0400 | 2.8400 | 2.9500 | 2.9500 | 60,200 |
Nov 13, 2023 | 2.8800 | 2.9400 | 2.7600 | 2.8200 | 2.8200 | 112,400 |
Nov 10, 2023 | 3.0150 | 3.0300 | 2.8800 | 2.9000 | 2.9000 | 77,000 |
Nov 9, 2023 | 3.0100 | 3.0900 | 2.9450 | 2.9900 | 2.9900 | 130,700 |
Nov 8, 2023 | 3.0000 | 3.0800 | 2.9500 | 3.0000 | 3.0000 | 263,800 |
Nov 7, 2023 | 3.0600 | 3.2500 | 3.0100 | 3.0500 | 3.0500 | 75,500 |
Nov 6, 2023 | 3.1400 | 3.3300 | 3.1000 | 3.1300 | 3.1300 | 109,700 |
Nov 3, 2023 | 3.0900 | 3.3100 | 3.0600 | 3.1600 | 3.1600 | 116,800 |
Nov 2, 2023 | 3.0000 | 3.2500 | 2.9800 | 3.0500 | 3.0500 | 146,300 |
Nov 1, 2023 | 3.0100 | 3.1350 | 2.9400 | 2.9800 | 2.9800 | 91,700 |
Oct 31, 2023 | 3.0150 | 3.0700 | 2.8500 | 2.9900 | 2.9900 | 178,400 |
Oct 30, 2023 | 2.9900 | 3.0500 | 2.9900 | 2.9900 | 2.9900 | 66,100 |
Oct 27, 2023 | 3.1200 | 3.2300 | 2.9900 | 2.9900 | 2.9900 | 140,700 |
Oct 26, 2023 | 3.2100 | 3.2200 | 3.0500 | 3.1400 | 3.1400 | 29,900 |
Oct 25, 2023 | 3.0400 | 3.1300 | 3.0000 | 3.0800 | 3.0800 | 53,900 |
Oct 24, 2023 | 3.1100 | 3.1660 | 2.9900 | 3.0200 | 3.0200 | 49,300 |
Oct 23, 2023 | 3.0000 | 3.3200 | 2.9700 | 3.0000 | 3.0000 | 69,100 |
Oct 20, 2023 | 3.1600 | 3.2400 | 2.9500 | 3.0300 | 3.0300 | 78,600 |
Oct 19, 2023 | 3.4400 | 3.4400 | 3.1000 | 3.1000 | 3.1000 | 45,900 |
Oct 18, 2023 | 3.4700 | 3.6500 | 3.3900 | 3.4800 | 3.4800 | 273,000 |
Oct 17, 2023 | 3.2200 | 3.6000 | 3.1800 | 3.5300 | 3.5300 | 130,400 |
Oct 16, 2023 | 3.0600 | 3.2880 | 3.0300 | 3.1300 | 3.1300 | 131,100 |
Oct 13, 2023 | 3.1800 | 3.2500 | 3.0300 | 3.1000 | 3.1000 | 94,700 |
Oct 12, 2023 | 3.4800 | 3.6000 | 3.1500 | 3.2000 | 3.2000 | 166,000 |
Oct 11, 2023 | 3.2900 | 3.7000 | 3.2550 | 3.5300 | 3.5300 | 282,000 |
Oct 10, 2023 | 3.1300 | 3.3900 | 3.1240 | 3.3900 | 3.3900 | 106,900 |
Oct 9, 2023 | 3.0400 | 3.1400 | 2.9500 | 3.1200 | 3.1200 | 42,100 |
Oct 6, 2023 | 3.0000 | 3.1000 | 2.9210 | 3.0400 | 3.0400 | 46,600 |
Oct 5, 2023 | 2.9900 | 3.0400 | 2.9900 | 3.0000 | 3.0000 | 52,900 |
Oct 4, 2023 | 3.0800 | 3.1900 | 2.9500 | 2.9900 | 2.9900 | 141,400 |
Oct 3, 2023 | 3.0500 | 3.1600 | 3.0050 | 3.1000 | 3.1000 | 82,600 |
Oct 2, 2023 | 2.9700 | 3.1400 | 2.9200 | 3.0500 | 3.0500 | 219,300 |
Sep 29, 2023 | 2.9500 | 3.0400 | 2.9200 | 3.0000 | 3.0000 | 102,000 |
Sep 28, 2023 | 3.1500 | 3.2400 | 2.9300 | 2.9400 | 2.9400 | 132,200 |
Sep 27, 2023 | 3.1400 | 3.2300 | 3.0500 | 3.1500 | 3.1500 | 75,700 |
Sep 26, 2023 | 3.0300 | 3.2500 | 2.9500 | 3.1500 | 3.1500 | 115,000 |
Sep 25, 2023 | 2.7700 | 3.1200 | 2.7110 | 3.1000 | 3.1000 | 222,300 |
Sep 22, 2023 | 2.7700 | 2.9000 | 2.7200 | 2.7900 | 2.7900 | 99,300 |
Sep 21, 2023 | 2.9000 | 3.0100 | 2.7000 | 2.8700 | 2.8700 | 297,200 |
Sep 20, 2023 | 3.3300 | 3.5000 | 2.8500 | 2.9600 | 2.9600 | 3,256,800 |
Sep 19, 2023 | 2.9500 | 3.0500 | 2.7500 | 2.7900 | 2.7900 | 72,000 |
Sep 18, 2023 | 3.1000 | 3.2100 | 2.9400 | 2.9600 | 2.9600 | 97,900 |
Sep 15, 2023 | 3.3100 | 3.3200 | 3.0600 | 3.0900 | 3.0900 | 145,100 |
Sep 14, 2023 | 3.3100 | 3.3500 | 3.2700 | 3.3100 | 3.3100 | 65,400 |
Sep 13, 2023 | 3.3800 | 3.4100 | 3.2900 | 3.3300 | 3.3300 | 78,200 |
Sep 12, 2023 | 3.4500 | 3.4500 | 3.1800 | 3.3850 | 3.3850 | 60,400 |
Sep 11, 2023 | 3.5500 | 3.5500 | 3.3550 | 3.4200 | 3.4200 | 44,500 |
Sep 8, 2023 | 3.5700 | 3.7700 | 3.3400 | 3.5500 | 3.5500 | 62,900 |
Sep 7, 2023 | 3.6600 | 3.7500 | 3.5000 | 3.5500 | 3.5500 | 70,000 |
Sep 6, 2023 | 3.7700 | 3.7800 | 3.5900 | 3.6700 | 3.6700 | 71,200 |
Sep 5, 2023 | 3.7700 | 4.0000 | 3.6500 | 3.7800 | 3.7800 | 153,300 |
Sep 1, 2023 | 3.5000 | 4.0900 | 3.4650 | 3.7900 | 3.7900 | 274,700 |
Aug 31, 2023 | 3.3900 | 3.6000 | 3.3500 | 3.3800 | 3.3800 | 55,300 |
Aug 30, 2023 | 3.3300 | 3.4200 | 3.2620 | 3.3800 | 3.3800 | 22,700 |
Aug 29, 2023 | 3.5100 | 3.6720 | 3.2770 | 3.3400 | 3.3400 | 65,300 |
Aug 28, 2023 | 3.2800 | 3.5400 | 3.2000 | 3.4700 | 3.4700 | 76,100 |
Aug 25, 2023 | 3.1900 | 3.3100 | 3.0700 | 3.2600 | 3.2600 | 68,400 |
Aug 24, 2023 | 2.9300 | 3.2900 | 2.7700 | 3.1900 | 3.1900 | 162,700 |
Aug 23, 2023 | 3.0800 | 3.1200 | 2.8100 | 2.9300 | 2.9300 | 79,400 |
Aug 22, 2023 | 3.0600 | 3.1400 | 3.0100 | 3.0300 | 3.0300 | 59,000 |
Aug 21, 2023 | 2.8700 | 3.1500 | 2.8700 | 3.0000 | 3.0000 | 59,900 |
Aug 18, 2023 | 2.8500 | 2.9900 | 2.8000 | 2.9200 | 2.9200 | 58,200 |
Aug 17, 2023 | 3.1000 | 3.1600 | 2.8500 | 2.8500 | 2.8500 | 78,200 |
Aug 16, 2023 | 3.3700 | 3.5000 | 3.0900 | 3.1100 | 3.1100 | 116,800 |
Aug 15, 2023 | 3.1900 | 3.6000 | 3.1300 | 3.4100 | 3.4100 | 200,700 |
Aug 14, 2023 | 3.1100 | 3.2900 | 2.9280 | 3.1800 | 3.1800 | 154,500 |
Aug 11, 2023 | 2.9300 | 3.2000 | 2.8800 | 3.1000 | 3.1000 | 168,600 |
Aug 10, 2023 | 2.7200 | 2.9200 | 2.7200 | 2.8600 | 2.8600 | 84,600 |
Aug 9, 2023 | 2.5500 | 2.7900 | 2.5040 | 2.7200 | 2.7200 | 105,400 |
Aug 8, 2023 | 2.6400 | 2.7400 | 2.5100 | 2.5400 | 2.5400 | 93,900 |
Aug 7, 2023 | 2.6000 | 2.6500 | 2.4800 | 2.6400 | 2.6400 | 64,300 |
Aug 4, 2023 | 2.6300 | 2.7200 | 2.5200 | 2.5400 | 2.5400 | 63,700 |
Aug 3, 2023 | 2.5600 | 2.7000 | 2.5300 | 2.6100 | 2.6100 | 71,200 |
Aug 2, 2023 | 2.5200 | 2.6300 | 2.4990 | 2.5700 | 2.5700 | 89,300 |
Aug 1, 2023 | 2.6100 | 2.6200 | 2.5100 | 2.5600 | 2.5600 | 77,600 |
Jul 31, 2023 | 2.6000 | 2.7520 | 2.6000 | 2.6200 | 2.6200 | 67,300 |
Jul 28, 2023 | 2.4700 | 2.6000 | 2.4700 | 2.5700 | 2.5700 | 30,200 |
Jul 27, 2023 | 2.5600 | 2.5900 | 2.4400 | 2.4800 | 2.4800 | 87,500 |
Jul 26, 2023 | 2.6000 | 2.6200 | 2.4500 | 2.5500 | 2.5500 | 68,800 |
Jul 25, 2023 | 2.8300 | 2.8300 | 2.6000 | 2.6100 | 2.6100 | 103,400 |
Jul 24, 2023 | 2.8900 | 2.9000 | 2.7600 | 2.8400 | 2.8400 | 99,100 |
Jul 21, 2023 | 2.9700 | 3.0250 | 2.8500 | 2.8900 | 2.8900 | 93,500 |
Jul 20, 2023 | 2.7400 | 3.0400 | 2.7400 | 2.9700 | 2.9700 | 200,700 |
Jul 19, 2023 | 2.7700 | 2.9500 | 2.7300 | 2.7500 | 2.7500 | 83,800 |
Jul 18, 2023 | 2.8500 | 2.9700 | 2.7500 | 2.7800 | 2.7800 | 60,900 |
Jul 17, 2023 | 2.8200 | 2.9000 | 2.7800 | 2.8400 | 2.8400 | 62,500 |
Jul 14, 2023 | 2.8200 | 2.9300 | 2.7200 | 2.8400 | 2.8400 | 76,100 |
Jul 13, 2023 | 2.9500 | 2.9800 | 2.8100 | 2.8200 | 2.8200 | 91,100 |
Jul 12, 2023 | 2.7700 | 2.9600 | 2.6850 | 2.9100 | 2.9100 | 147,800 |
Jul 11, 2023 | 2.7000 | 2.8500 | 2.6200 | 2.7000 | 2.7000 | 86,400 |
Jul 10, 2023 | 2.5200 | 2.7100 | 2.5200 | 2.6600 | 2.6600 | 133,700 |
Jul 7, 2023 | 2.5100 | 2.5600 | 2.4200 | 2.4900 | 2.4900 | 85,200 |
Jul 6, 2023 | 2.5900 | 2.6500 | 2.4800 | 2.5000 | 2.5000 | 189,600 |
Jul 5, 2023 | 2.5100 | 2.6400 | 2.5100 | 2.6000 | 2.6000 | 86,700 |
Jul 3, 2023 | 2.4700 | 2.5900 | 2.4700 | 2.5300 | 2.5300 | 69,000 |
Jun 30, 2023 | 2.5200 | 2.5700 | 2.4600 | 2.4600 | 2.4600 | 67,300 |
Jun 29, 2023 | 2.4700 | 2.6400 | 2.4600 | 2.4900 | 2.4900 | 122,500 |
Jun 28, 2023 | 2.4300 | 2.4800 | 2.3600 | 2.4500 | 2.4500 | 113,100 |
Jun 27, 2023 | 2.4600 | 2.5100 | 2.4000 | 2.4200 | 2.4200 | 89,300 |
Jun 26, 2023 | 2.5000 | 2.5900 | 2.4400 | 2.4700 | 2.4700 | 200,900 |
Jun 23, 2023 | 2.5600 | 2.6000 | 2.4000 | 2.4700 | 2.4700 | 3,562,200 |
Jun 22, 2023 | 2.6800 | 2.7250 | 2.5300 | 2.5600 | 2.5600 | 158,400 |
Jun 21, 2023 | 2.8600 | 2.8600 | 2.5350 | 2.7300 | 2.7300 | 214,900 |
Jun 20, 2023 | 2.6000 | 2.9950 | 2.4900 | 2.8600 | 2.8600 | 324,700 |
Jun 16, 2023 | 2.5800 | 2.6700 | 2.4200 | 2.6000 | 2.6000 | 308,100 |
Jun 15, 2023 | 2.5700 | 2.6060 | 2.4600 | 2.5500 | 2.5500 | 140,800 |
Jun 14, 2023 | 2.7000 | 2.7370 | 2.5600 | 2.5700 | 2.5700 | 102,800 |
Jun 13, 2023 | 2.6700 | 2.7500 | 2.6200 | 2.7100 | 2.7100 | 118,100 |
Jun 12, 2023 | 2.6200 | 2.8090 | 2.5600 | 2.6000 | 2.6000 | 135,300 |
Jun 9, 2023 | 2.8000 | 2.8100 | 2.5500 | 2.6500 | 2.6500 | 141,400 |
Jun 8, 2023 | 2.8500 | 2.8500 | 2.6300 | 2.8100 | 2.8100 | 105,000 |
Jun 7, 2023 | 2.9000 | 2.9200 | 2.6800 | 2.8400 | 2.8400 | 167,500 |
Jun 6, 2023 | 2.8300 | 2.9000 | 2.7400 | 2.8500 | 2.8500 | 97,900 |
Jun 5, 2023 | 2.8100 | 2.8900 | 2.7000 | 2.8500 | 2.8500 | 124,700 |
Jun 2, 2023 | 2.7200 | 2.8700 | 2.6700 | 2.8300 | 2.8300 | 102,400 |
Jun 1, 2023 | 2.8600 | 2.8790 | 2.6300 | 2.7200 | 2.7200 | 148,100 |
May 31, 2023 | 2.9800 | 3.0300 | 2.7800 | 2.8400 | 2.8400 | 97,000 |
May 30, 2023 | 2.9300 | 3.0700 | 2.9000 | 2.9700 | 2.9700 | 90,900 |
May 26, 2023 | 2.8000 | 2.9800 | 2.8000 | 2.9400 | 2.9400 | 65,100 |
May 25, 2023 | 3.1100 | 3.1100 | 2.7100 | 2.8400 | 2.8400 | 187,000 |
May 24, 2023 | 3.1700 | 3.2100 | 2.9400 | 3.0900 | 3.0900 | 183,400 |
May 23, 2023 | 3.3200 | 3.3900 | 3.0300 | 3.1300 | 3.1300 | 151,000 |
May 22, 2023 | 3.1800 | 3.3500 | 3.1400 | 3.3200 | 3.3200 | 83,300 |
May 19, 2023 | 3.1700 | 3.2550 | 3.1000 | 3.1750 | 3.1750 | 116,700 |
May 18, 2023 | 3.1000 | 3.1550 | 3.0000 | 3.1100 | 3.1100 | 198,900 |
May 17, 2023 | 2.9800 | 3.1700 | 2.8800 | 3.1000 | 3.1000 | 167,200 |
May 16, 2023 | 3.0300 | 3.0900 | 2.8800 | 2.9200 | 2.9200 | 162,600 |
May 15, 2023 | 2.9700 | 3.1300 | 2.9400 | 3.0900 | 3.0900 | 135,900 |
May 12, 2023 | 3.1000 | 3.1900 | 2.9400 | 2.9700 | 2.9700 | 102,500 |
May 11, 2023 | 3.3100 | 3.5000 | 3.1300 | 3.1700 | 3.1700 | 142,700 |
May 10, 2023 | 3.4600 | 3.4600 | 3.1720 | 3.2700 | 3.2700 | 135,000 |
May 9, 2023 | 3.4700 | 3.5200 | 3.2750 | 3.3600 | 3.3600 | 224,200 |
May 8, 2023 | 3.2400 | 3.7500 | 3.2360 | 3.5400 | 3.5400 | 300,400 |
May 5, 2023 | 3.1300 | 3.2240 | 2.9260 | 3.2200 | 3.2200 | 183,200 |
May 4, 2023 | 2.7200 | 3.0900 | 2.6600 | 3.0400 | 3.0400 | 283,700 |
May 3, 2023 | 2.6700 | 2.8400 | 2.6200 | 2.7200 | 2.7200 | 110,100 |
May 2, 2023 | 2.7000 | 2.7500 | 2.5950 | 2.6500 | 2.6500 | 105,600 |
May 1, 2023 | 2.5500 | 2.8400 | 2.3700 | 2.7200 | 2.7200 | 124,500 |
Apr 28, 2023 | 2.7100 | 2.7400 | 2.4900 | 2.5200 | 2.5200 | 165,500 |
Apr 27, 2023 | 2.6500 | 2.7800 | 2.6200 | 2.7400 | 2.7400 | 87,100 |
Related Tickers
BCTXW BriaCell Therapeutics Corp.
0.9375
+0.27%
LRMR Larimar Therapeutics, Inc.
6.44
+1.74%
VRCA Verrica Pharmaceuticals Inc.
6.87
+3.31%
INZY Inozyme Pharma, Inc.
4.4400
+2.54%
MREO Mereo BioPharma Group plc
2.7400
-2.49%
LIFE aTyr Pharma, Inc.
1.5700
-1.57%
MDNAF Medicenna Therapeutics Corp.
1.8200
+30.00%
ARMP Armata Pharmaceuticals, Inc.
2.7600
+9.06%
SPRB Spruce Biosciences, Inc.
0.7000
-0.14%
NVCT Nuvectis Pharma, Inc.
6.50
-0.15%