Relmada Therapeutics Historical Data - RLMD

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
2.32 7.13% 34.88 31.29 35.62 33.53 32.56 18:57:57
more quote information »

RLMD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week34.2335.6229.5032.4882,2360.651.9%
1 Month47.9047.9023.2533.13171,618-13.02-27.18%
3 Months38.6852.21523.2540.73155,426-3.80-9.82%
6 Months10.8552.21510.7037.22182,39924.03221.47%
1 Year10.8552.21510.7037.22182,39924.03221.47%
3 Years10.8552.21510.7037.22182,39924.03221.47%
5 Years10.8552.21510.7037.22182,39924.03221.47%

RLMD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 06 2020 34.88 2.77 8.63% 33.53 35.62 31.29 50,095
Apr 03 2020 32.11 -0.39 -1.2% 32.53 34.8139 31.00 75,684
Apr 02 2020 32.50 0.04 0.12% 31.46 33.33 31.3092 71,615
Apr 01 2020 32.46 -2.46 -7.04% 32.43 33.05 30.63 82,613
Mar 31 2020 34.92 3.45 10.96% 31.69 35.00 31.69 61,296
Mar 30 2020 31.47 -1.66 -5.01% 34.23 34.9132 29.50 119,974
Mar 27 2020 33.13 0.29 0.88% 31.82 34.9494 30.03 58,794
Mar 26 2020 32.84 0.97 3.04% 32.22 36.22 30.61 220,975
Mar 25 2020 31.87 1.46 4.8% 30.81 32.77 29.10 107,410
Mar 24 2020 30.41 2.76 9.98% 29.45 32.77 29.0766 108,732
Mar 23 2020 27.65 1.45 5.53% 27.12 28.625 26.50 138,500
Mar 20 2020 26.20 -1.64 -5.89% 28.25 30.006 25.88 106,119
Mar 19 2020 27.84 2.57 10.17% 24.94 29.62 24.25 159,724
Mar 18 2020 25.27 -1.24 -4.66% 25.85 28.00 23.8701 208,740
Mar 17 2020 26.505 3.26 14.0% 24.30 26.98 23.78 211,823
Mar 16 2020 23.25 -7.39 -24.12% 28.62 28.62 23.25 168,961
Mar 13 2020 30.64 -1.37 -4.28% 32.48 32.933 29.165 248,213
Mar 12 2020 32.01 -8.07 -20.13% 38.06 38.50 31.00 385,233
Mar 11 2020 40.08 -1.56 -3.75% 40.81 43.704 38.66 350,752
Mar 10 2020 41.64 -3.97 -8.7% 46.75 46.75 39.01 272,604
Mar 09 2020 45.61 -3.05 -6.27% 47.90 47.90 42.22 338,799
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.