Relmada Therapeutics Historical Data - RLMD

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Relmada Therapeutics Inc RLMD NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.06 -0.13% 45.01 43.59 47.15 45.57 45.07 18:34:31
more quote information »

RLMD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week45.3047.8542.3845.98127,243-0.29-0.64%
1 Month42.2048.9738.0643.84107,0932.816.66%
3 Months48.0851.3923.2537.52127,350-3.07-6.39%
6 Months30.5952.21523.2540.98163,12814.4247.14%
1 Year10.8552.21510.7037.53165,39334.16314.84%
3 Years10.8552.21510.7037.53165,39334.16314.84%
5 Years10.8552.21510.7037.53165,39334.16314.84%

RLMD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 28 2020 45.00 -0.56 -1.23% 45.57 47.15 43.59 89,758
May 27 2020 45.56 0.08 0.18% 45.71 47.50 42.38 188,684
May 26 2020 45.48 -1.11 -2.38% 47.92 47.4796 44.58 122,176
May 22 2020 46.59 -0.22 -0.47% 46.72 47.85 45.34 101,860
May 21 2020 46.81 1.78 3.95% 45.30 47.20 44.08 96,250
May 20 2020 45.03 -2.25 -4.76% 47.50 47.70 44.50 102,110
May 19 2020 47.28 1.30 2.83% 45.81 48.97 45.615 236,054
May 18 2020 45.98 0.48 1.05% 46.38 48.9699 44.50 85,084
May 15 2020 45.50 3.71 8.88% 41.81 46.98 40.423 139,574
May 14 2020 41.79 0.82 2.0% 40.41 42.96 39.39 82,271
May 13 2020 40.97 -0.92 -2.2% 41.93 44.10 40.52 77,130
May 12 2020 41.89 -0.56 -1.32% 42.93 44.34 41.552 98,071
May 11 2020 42.45 0.72 1.73% 41.28 43.90 41.28 99,439
May 08 2020 41.73 1.06 2.61% 41.04 43.425 40.98 71,912
May 07 2020 40.67 -0.48 -1.17% 41.30 42.00 40.50 40,837
May 06 2020 41.15 -0.35 -0.84% 42.00 42.64 40.98 50,304
May 05 2020 41.50 0.86 2.12% 40.94 42.46 40.94 95,292
May 04 2020 40.64 1.04 2.63% 42.51 46.00 39.2719 114,954
May 01 2020 39.60 -2.37 -5.65% 40.01 41.00 38.655 114,414
Apr 30 2020 41.97 -0.12 -0.29% 42.20 42.44 38.06 118,345
Apr 29 2020 42.09 2.21 5.54% 41.95 43.97 40.18 186,214
See More Historical Prices »


Your Recent History
NASDAQ
RLMD
Relmada Th..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.