RLMD - Relmada Therapeutics, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 202040.5941.1040.1240.3040.3051,759
Jan 21, 202041.0541.5440.1140.2840.2850,093
Jan 17, 202040.3041.5740.2541.0741.0783,570
Jan 16, 202039.1141.7237.1940.6140.61154,085
Jan 15, 202038.3539.8238.1138.7838.7878,424
Jan 14, 202037.9039.4437.8038.3538.35159,291
Jan 13, 202038.6839.0337.0237.9137.9179,254
Jan 10, 202039.6039.6038.0038.4238.42176,639
Jan 09, 202038.2838.5037.8138.4438.4462,585
Jan 08, 202037.6038.4437.3538.1638.16153,173
Jan 07, 202038.4739.0036.5037.6637.66219,260
Jan 06, 202038.8038.8037.8938.3238.3239,618
Jan 03, 202038.5438.9937.9838.4738.4757,516
Jan 02, 202038.4039.7738.4039.1039.10118,670
Dec 31, 201938.0639.3838.0039.0039.00118,472
Dec 30, 201939.3039.8038.8439.1539.1531,526
Dec 27, 201938.8639.8538.6639.1239.1253,666
Dec 26, 201940.3740.4538.4139.2239.2260,649
Dec 24, 201941.7442.6440.3640.6440.6499,676
Dec 23, 201942.6443.7841.4742.3642.36128,768
Dec 20, 201943.6644.4341.4542.9542.951,000,909
Dec 19, 201943.0845.7441.4643.4743.47453,957
Dec 18, 201941.5444.8040.7043.3343.33328,574
Dec 17, 201941.2742.2439.1941.9341.93402,111
Dec 16, 201940.0543.5039.0040.0040.00723,912
Dec 13, 201933.6035.2433.0034.1434.1490,516
Dec 12, 201935.0035.9033.0533.5733.57120,561
Dec 11, 201939.8539.9533.3334.0434.04226,168
Dec 10, 201942.5042.5039.4339.9539.95199,851
Dec 09, 201940.5542.4139.0241.7741.77121,867
Dec 06, 2019------
Dec 05, 201945.5746.2540.0042.0042.00358,200
Dec 04, 201938.2248.0037.5047.1847.181,396,200
Dec 03, 201933.2034.9029.0034.4634.4675,300
Dec 02, 201932.0034.7931.5033.2233.2284,800
Nov 29, 201930.5932.4930.3532.1732.1743,100
Nov 27, 201930.6331.3230.1330.9630.9645,000
Nov 26, 201929.0130.8829.0130.3530.35102,500
Nov 25, 201928.8629.9528.5029.4829.4865,500
Nov 22, 201928.7629.4028.1829.0029.0031,900
Nov 21, 201928.1029.4027.8528.9128.9187,300
Nov 20, 201926.2629.0025.9627.7227.72110,900
Nov 19, 201924.9927.0024.8526.2526.2559,700
Nov 18, 201925.5825.5924.8024.9524.9551,600
Nov 15, 201925.2025.6225.0025.1025.1048,200
Nov 14, 201926.1026.1025.1325.5025.5035,600
Nov 13, 201926.2826.2825.6526.0026.0032,800
Nov 12, 201926.1026.8425.1626.2826.28107,400
Nov 11, 201926.5226.5225.0025.9125.9171,000
Nov 08, 201924.8726.4424.7726.1926.1955,700
Nov 07, 201924.8725.7024.2825.1525.1581,700
Nov 06, 201924.4825.9924.4825.4825.4842,200
Nov 05, 201927.3427.3425.0025.1625.1676,400
Nov 04, 201928.0029.8826.3327.1327.1393,800
Nov 01, 201928.0030.0027.0628.4028.40106,200
Oct 31, 201926.4928.7925.0028.0028.00273,600
Oct 30, 201926.5027.7424.9025.7325.73140,700
Oct 29, 201923.9827.2023.9826.5026.50157,800
Oct 28, 201922.5524.7522.4024.0024.00164,800
Oct 25, 201923.2624.7521.8522.6422.64147,600
Oct 24, 201924.9625.9923.2523.4923.49104,600
Oct 23, 201926.0027.4924.7625.7225.7253,800
Oct 22, 201929.0031.9024.2626.7426.74245,100
Oct 21, 201920.2030.2020.2030.0030.00403,900
Oct 18, 201919.0021.7718.1419.8119.81192,100
Oct 17, 201923.1123.1117.6318.9918.99305,600
Oct 16, 201925.5026.6921.5523.1023.10329,100
Oct 15, 201932.1036.0018.6726.2026.202,248,300
Oct 14, 201911.0511.2011.0511.1911.192,500
Oct 11, 201910.7011.5010.7010.8510.858,100
Oct 10, 201910.6511.2010.6510.8010.806,500
Oct 09, 201911.4511.5010.8511.0011.0027,600
Oct 08, 201910.5011.5010.5010.8510.8511,800
Oct 07, 201910.8811.0010.4010.4010.406,500
Oct 04, 201911.0011.2710.9011.0011.007,800
Oct 03, 201910.2012.009.7010.9910.9915,700
Oct 02, 201910.2510.259.8010.1010.103,600
Oct 01, 201910.0010.2510.0010.2510.255,400
Sep 30, 201911.5011.5010.2510.2510.251,600
Sep 30, 20194/1 Stock Split
Sep 27, 201910.8010.809.6010.4010.4063,300
Sep 26, 201911.0011.0010.4010.4410.4424,200
Sep 25, 201911.4411.4410.4410.8810.8835,800
Sep 24, 201911.3211.6811.2011.3411.3424,600
Sep 23, 201911.6811.7411.2011.3611.3619,700
Sep 20, 201911.2011.6011.0011.6011.6041,400
Sep 19, 201911.6011.6011.0011.4011.4011,300
Sep 18, 201911.4011.7610.6011.5611.5678,500
Sep 17, 201911.2011.5611.0011.4811.4827,300
Sep 16, 201911.2011.4011.0011.1611.1629,100
Sep 13, 201911.2011.4011.0011.0011.0041,700
Sep 12, 201910.8011.6010.8011.2011.2044,500
Sep 11, 201911.0011.0010.6010.8010.8025,500
Sep 10, 201911.0011.2010.8011.0011.0011,300
Sep 09, 201910.7211.0810.6011.0011.0039,400
Sep 06, 201910.3211.0010.3210.8010.8032,400
Sep 05, 201910.2010.4410.0410.2810.288,100
Sep 04, 201910.1210.4010.1210.1210.129,600
Sep 03, 201910.2810.6010.2010.6010.6040,900
Aug 30, 20199.8410.409.8410.2010.208,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...