RLMD

Relmada Therapeutics Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Relmada Therapeutics Inc RLMD NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
1.11 3.18% 35.99 13:00:10
Open Price Low Price High Price Close Price Previous Close
34.76 34.12 36.82 35.99 34.88
more quote information »

RLMD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week36.0536.9734.0035.3967,681-0.06-0.17%
1 Month31.2436.9729.1633.0677,7554.7515.2%
3 Months37.0440.8728.4035.0995,938-1.05-2.83%
6 Months45.7154.0028.4041.21136,665-9.72-21.26%
1 Year30.6354.0023.2541.06149,0865.3617.5%
3 Years10.8554.0010.7038.99152,37125.14231.71%
5 Years10.8554.0010.7038.99152,37125.14231.71%

RLMD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 27 2020 35.99 1.11 3.18% 34.76 36.82 34.12 63,506
Nov 25 2020 34.88 -0.01 -0.03% 34.78 35.785 34.00 48,065
Nov 24 2020 34.89 0.04 0.11% 34.94 35.79 34.18 73,266
Nov 23 2020 34.85 -2.02 -5.48% 36.92 36.92 34.71 79,268
Nov 20 2020 36.87 0.46 1.26% 36.05 36.97 35.26 70,123
Nov 19 2020 36.41 0.67 1.87% 35.75 36.855 35.53 54,315
Nov 18 2020 35.74 0.48 1.36% 35.36 36.65 34.86 67,460
Nov 17 2020 35.26 2.04 6.14% 33.22 35.47 32.82 116,503
Nov 16 2020 33.22 0.65 2.0% 32.79 33.455 31.91 60,437
Nov 13 2020 32.57 -0.28 -0.85% 32.95 33.25 31.91 66,579
Nov 12 2020 32.85 0.30 0.92% 32.24 33.39 32.24 43,569
Nov 11 2020 32.55 0.43 1.34% 32.97 32.97 31.925 42,350
Nov 10 2020 32.12 0.15 0.47% 32.48 33.225 31.31 72,517
Nov 09 2020 31.97 0.08 0.25% 33.60 33.99 31.76 114,588
Nov 06 2020 31.89 -0.91 -2.77% 32.64 33.45 31.86 44,101
Nov 05 2020 32.80 0.08 0.24% 33.00 34.00 32.35 45,304
Nov 04 2020 32.72 1.25 3.97% 31.56 34.12 31.43 77,573
Nov 03 2020 31.47 1.59 5.32% 29.92 31.79 29.43 101,472
Nov 02 2020 29.88 -1.05 -3.39% 31.33 31.40 29.16 114,165
Oct 30 2020 30.93 -0.23 -0.74% 31.24 32.26 30.296 185,683
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.