Relmada Therapeutics Inc (RLMD)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.982800982801 | 4.07 | 4.37 | 3.65 | 95874 | 3.9538936 | CS |
| 4 | 0.99 | 32.5657894737 | 3.04 | 4.47 | 2.945 | 125451 | 3.89123173 | CS |
| 12 | 0.18 | 4.67532467532 | 3.85 | 4.47 | 2.45 | 104778 | 3.49332248 | CS |
| 26 | 0.59 | 17.1511627907 | 3.44 | 7.2225 | 2.45 | 160461 | 4.58492762 | CS |
| 52 | 1.14 | 39.446366782 | 2.89 | 7.2225 | 2.415 | 182405 | 3.75882979 | CS |
| 156 | -25.43 | -86.3204344874 | 29.46 | 38.68 | 1.81 | 322563 | 11.50417816 | CS |
| 260 | -6.82 | -62.8571428571 | 10.85 | 54 | 1.81 | 248601 | 16.55137548 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 4.16 | 0.11 | 2.59 | 4.07 | 4.37 | 4.0599999 | 90237 |
| 1721342100 | 4.055 | 0.34 | 9.01 | 3.7 | 4.07 | 3.66 | 169007 |
| 1721255700 | 3.72 | -0.05 | -1.33 | 3.7 | 3.78 | 3.65 | 53975 |
| 1721169300 | 3.77 | -0.07 | -1.82 | 3.83 | 3.8759 | 3.77 | 63870 |
| 1721082900 | 3.84 | -0.22 | -5.42 | 4.07 | 4.07 | 3.82 | 98740 |
| 1720823700 | 4.0599999 | -0.3 | -6.88 | 4.35 | 4.35 | 4.04 | 78110 |
| 1720737300 | 4.36 | 0.1 | 2.35 | 4.26 | 4.47 | 4.03 | 204062 |
| 1720650900 | 4.26 | 0.16 | 3.90 | 3.69 | 4.2699999 | 3.62 | 540342 |
| 1720564500 | 4.1 | 0.91 | 28.53 | 3.19 | 4.12 | 3.18 | 418002 |
| 1720478100 | 3.19 | 0.17 | 5.63 | 3.05 | 3.19 | 3.02 | 96949 |
| 1720218900 | 3.02 | 0.01 | 0.33 | 3.04 | 3.06 | 2.99 | 97954 |
| 1720040640 | 3.0099999 | 0.02 | 0.67 | 3 | 3.0299999 | 2.97 | 37524 |
| 1719959700 | 2.99 | -0.08 | -2.61 | 3.06 | 3.06 | 2.98 | 44515 |
| 1719873300 | 3.07 | 0.07 | 2.33 | 3.0299999 | 3.08 | 3 | 47059 |
| 1719614100 | 3 | 0.01 | 0.33 | 3.0099999 | 3.04 | 2.96 | 57786 |
| 1719527700 | 2.99 | 0 | 0.00 | 3.0099999 | 3.04 | 2.9575 | 22155 |
| 1719441300 | 2.99 | 0 | 0.00 | 2.99 | 3.0179999 | 2.945 | 47024 |
| 1719354900 | 2.99 | -0.01 | -0.33 | 3.0099999 | 3.05 | 2.97 | 40305 |
| 1719268500 | 3 | -0.03 | -0.99 | 3.04 | 3.0994 | 2.98 | 81383 |
| 1719009300 | 3.0299999 | -0.01 | -0.33 | 3.05 | 3.072 | 3 | 78969 |
| 1718922900 | 3.04 | 0.01 | 0.33 | 3.02 | 3.16 | 2.99 | 89804 |
| 1718750100 | 3.0299999 | 0.03 | 1.00 | 3 | 3.19 | 2.99 | 88859 |
| 1718663700 | 3 | -0.01 | -0.33 | 3.0099999 | 3.04 | 2.98 | 68181 |
| 1718404500 | 3.0099999 | 0 | 0.00 | 3 | 3.05 | 3 | 21629 |
| 1718318100 | 3.0099999 | -0.02 | -0.66 | 3.05 | 3.17 | 2.99 | 40489 |
| 1718231700 | 3.0299999 | -0.01 | -0.33 | 3.08 | 3.12 | 3.0099999 | 40393 |
| 1718145300 | 3.04 | -0.08 | -2.56 | 3.16 | 3.16 | 2.99 | 93201 |
| 1718058900 | 3.12 | 0.17 | 5.76 | 2.93 | 3.24 | 2.9226 | 106468 |
| 1717799700 | 2.95 | -0.09 | -2.96 | 3.02 | 3.09 | 2.9 | 97719 |
| 1717713300 | 3.04 | 0.08 | 2.70 | 2.95 | 3.06 | 2.95 | 58417 |
| 1717626900 | 2.96 | 0.01 | 0.34 | 2.87 | 3.05 | 2.45 | 511381 |
| 1717540500 | 2.95 | -0.13 | -4.22 | 3.08 | 3.175 | 2.88 | 136722 |
| 1717454100 | 3.08 | 0.08 | 2.67 | 3.05 | 3.165 | 3.0016 | 40082 |
| 1717194900 | 3 | -0.04 | -1.32 | 2.97 | 3.16 | 2.95 | 63626 |
| 1717108500 | 3.04 | 0.11 | 3.75 | 2.91 | 3.16 | 2.91 | 129478 |
| 1717022100 | 2.93 | -0.02 | -0.68 | 2.91 | 3 | 2.9 | 26454 |
| 1716935700 | 2.95 | -0.1 | -3.28 | 3.05 | 3.12 | 2.86 | 64111 |
| 1716590100 | 3.05 | -0.06 | -1.93 | 3.12 | 3.12 | 2.96 | 92014 |
| 1716503700 | 3.11 | 0.02 | 0.65 | 3.11 | 3.22 | 2.94 | 118909 |
| 1716417300 | 3.09 | -0.15 | -4.63 | 3.27 | 3.3 | 3.09 | 167248 |
| 1716330900 | 3.24 | 0 | 0.00 | 3.35 | 3.35 | 3.13 | 144548 |
| 1716244500 | 3.24 | -0.1 | -2.99 | 3.36 | 3.44 | 3.24 | 63353 |
| 1715985300 | 3.34 | -0.15 | -4.30 | 3.5 | 3.5 | 3.32 | 46958 |
| 1715898900 | 3.49 | 0.01 | 0.29 | 3.53 | 3.55 | 3.46 | 43536 |
| 1715812500 | 3.48 | -0.16 | -4.40 | 3.72 | 3.75 | 3.46 | 67465 |
| 1715726100 | 3.64 | 0.14 | 4.00 | 3.59 | 3.72 | 3.47 | 100072 |
| 1715639700 | 3.5 | -0.03 | -0.85 | 3.6 | 3.69 | 3.5 | 58248 |
| 1715380500 | 3.53 | -0.27 | -7.11 | 3.8 | 3.88 | 3.53 | 79440 |
| 1715294100 | 3.8 | -0.03 | -0.78 | 3.9 | 4 | 3.6802 | 101030 |
| 1715207700 | 3.83 | 0.01 | 0.26 | 3.82 | 3.95 | 3.75 | 52705 |
| 1715121300 | 3.82 | -0.03 | -0.78 | 3.83 | 3.88 | 3.77 | 65817 |
| 1715034900 | 3.85 | 0.17 | 4.62 | 3.76 | 4 | 3.66 | 82031 |
| 1714775700 | 3.68 | -0.04 | -1.08 | 3.8 | 3.93 | 3.63 | 92915 |
| 1714689300 | 3.72 | 0.03 | 0.81 | 3.73 | 3.78 | 3.7 | 21845 |
| 1714602900 | 3.69 | 0.05 | 1.37 | 3.62 | 3.83 | 3.62 | 64008 |
| 1714516500 | 3.64 | 0.11 | 3.12 | 3.53 | 3.74 | 3.46 | 147724 |
| 1714430100 | 3.53 | -0.3 | -7.83 | 3.85 | 3.9694 | 3.35 | 241668 |
| 1714170900 | 3.83 | 0.13 | 3.51 | 3.69 | 3.87 | 3.62 | 80013 |
| 1714084500 | 3.7 | -0.16 | -4.15 | 3.73 | 3.81 | 3.66 | 81892 |
| 1713998100 | 3.86 | -0.05 | -1.28 | 3.95 | 3.9603 | 3.75 | 114585 |
| 1713911700 | 3.91 | 0.04 | 1.03 | 3.91 | 4.1 | 3.82 | 143632 |
| 1713825300 | 3.87 | -0.13 | -3.25 | 3.99 | 4.17 | 3.7 | 178128 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
