OTCMKTS:RLMD
Relmada Therapeutics, Inc. Stock Price (Quote)
$3.83
+0.0100 (+0.262%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 RLMD stock ended at $3.83. This is 0.262% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 5.32% from a day low at $3.75 to a day high of $3.95. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Apr 03, 2024 | $4.96 | $5.09 | $4.68 | $4.71 | 144 595 |
| Apr 02, 2024 | $4.97 | $5.05 | $4.79 | $4.94 | 136 502 |
| Apr 01, 2024 | $4.65 | $5.00 | $4.60 | $4.88 | 126 407 |
| Mar 28, 2024 | $4.62 | $4.65 | $4.50 | $4.65 | 113 100 |
| Mar 27, 2024 | $4.87 | $4.87 | $4.40 | $4.59 | 149 728 |
| Mar 26, 2024 | $4.97 | $5.00 | $4.64 | $4.69 | 102 444 |
| Mar 25, 2024 | $4.80 | $5.13 | $4.68 | $4.90 | 271 389 |
| Mar 22, 2024 | $4.61 | $4.95 | $4.54 | $4.86 | 267 361 |
| Mar 21, 2024 | $4.40 | $4.66 | $3.99 | $4.66 | 651 481 |
| Mar 20, 2024 | $5.51 | $5.66 | $4.34 | $4.44 | 687 294 |
| Mar 19, 2024 | $5.52 | $5.84 | $5.36 | $5.37 | 227 730 |
| Mar 18, 2024 | $5.50 | $5.73 | $5.50 | $5.52 | 123 551 |
| Mar 15, 2024 | $4.97 | $5.53 | $4.80 | $5.42 | 190 663 |
| Mar 14, 2024 | $5.52 | $5.52 | $4.93 | $5.03 | 162 739 |
| Mar 13, 2024 | $5.59 | $5.76 | $5.57 | $5.64 | 127 044 |
| Mar 12, 2024 | $5.85 | $5.97 | $5.35 | $5.53 | 221 233 |
| Mar 11, 2024 | $6.01 | $6.38 | $5.76 | $5.77 | 164 070 |
| Mar 08, 2024 | $6.16 | $6.55 | $6.16 | $6.35 | 119 016 |
| Mar 07, 2024 | $6.42 | $6.63 | $6.16 | $6.37 | 138 887 |
| Mar 06, 2024 | $6.34 | $6.57 | $6.27 | $6.40 | 101 276 |
| Mar 05, 2024 | $6.27 | $6.49 | $6.26 | $6.32 | 85 737 |
| Mar 04, 2024 | $6.87 | $7.22 | $6.27 | $6.35 | 245 814 |
| Mar 01, 2024 | $6.20 | $6.87 | $6.12 | $6.80 | 512 054 |
| Feb 29, 2024 | $6.14 | $6.25 | $5.98 | $6.13 | 110 307 |
| Feb 28, 2024 | $5.95 | $6.38 | $5.93 | $6.14 | 161 126 |
