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 | $3.35 | $5.09 | 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 | $3.35 | $7.22 | |
| 52 weeks | $2.36 | $7.22 |
| Date | Open | High | Low | Close | Volume |
| Feb 27, 2024 | $6.00 | $6.04 | $5.80 | $5.93 | 162 701 |
| Feb 26, 2024 | $5.70 | $6.08 | $5.62 | $5.91 | 153 915 |
| Feb 23, 2024 | $5.54 | $5.82 | $5.48 | $5.68 | 124 917 |
| Feb 22, 2024 | $5.75 | $5.80 | $5.38 | $5.54 | 128 883 |
| Feb 21, 2024 | $5.83 | $5.96 | $5.41 | $5.69 | 223 262 |
| Feb 20, 2024 | $5.60 | $6.25 | $5.59 | $5.96 | 468 173 |
| Feb 16, 2024 | $5.29 | $5.65 | $5.20 | $5.59 | 175 105 |
| Feb 15, 2024 | $5.45 | $5.50 | $5.01 | $5.27 | 246 983 |
| Feb 14, 2024 | $5.27 | $5.92 | $5.27 | $5.50 | 353 194 |
| Feb 13, 2024 | $5.39 | $5.41 | $5.12 | $5.16 | 204 033 |
| Feb 12, 2024 | $5.50 | $5.65 | $5.38 | $5.52 | 205 422 |
| Feb 09, 2024 | $5.29 | $5.52 | $5.21 | $5.45 | 206 367 |
| Feb 08, 2024 | $5.17 | $5.30 | $5.05 | $5.24 | 205 922 |
| Feb 07, 2024 | $5.46 | $5.46 | $4.99 | $5.13 | 346 081 |
| Feb 06, 2024 | $5.25 | $5.69 | $5.11 | $5.40 | 613 489 |
| Feb 05, 2024 | $4.66 | $5.17 | $4.26 | $5.04 | 720 181 |
| Feb 02, 2024 | $4.55 | $4.84 | $4.44 | $4.60 | 250 898 |
| Feb 01, 2024 | $4.36 | $4.72 | $4.09 | $4.56 | 697 131 |
| Jan 31, 2024 | $3.91 | $4.19 | $3.89 | $3.93 | 168 899 |
| Jan 30, 2024 | $3.71 | $3.99 | $3.64 | $3.98 | 268 696 |
| Jan 29, 2024 | $3.63 | $3.78 | $3.55 | $3.72 | 191 730 |
| Jan 26, 2024 | $3.65 | $3.67 | $3.52 | $3.63 | 71 065 |
| Jan 25, 2024 | $3.53 | $3.64 | $3.51 | $3.62 | 75 740 |
| Jan 24, 2024 | $3.44 | $3.55 | $3.32 | $3.51 | 138 496 |
| Jan 23, 2024 | $3.61 | $3.66 | $3.38 | $3.42 | 81 037 |
