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 |
| Mar 15, 2016 | $1.43 | $1.44 | $1.42 | $1.42 | 3 189 |
| Mar 14, 2016 | $1.39 | $1.41 | $1.39 | $1.41 | 1 150 |
| Mar 11, 2016 | $1.41 | $1.41 | $1.39 | $1.39 | 813 |
| Mar 10, 2016 | $1.39 | $1.39 | $1.38 | $1.39 | 10 285 |
| Mar 09, 2016 | $1.39 | $1.48 | $1.32 | $1.38 | 15 414 |
| Mar 08, 2016 | $1.51 | $1.51 | $1.32 | $1.39 | 12 817 |
| Mar 07, 2016 | $1.42 | $1.42 | $1.41 | $1.42 | 4 995 |
| Mar 04, 2016 | $1.58 | $1.58 | $1.50 | $1.50 | 5 920 |
| Mar 03, 2016 | $1.50 | $1.50 | $1.50 | $1.50 | 2 550 |
| Mar 02, 2016 | $1.49 | $1.49 | $1.49 | $1.49 | 2 400 |
| Mar 01, 2016 | $1.54 | $1.54 | $1.42 | $1.43 | 12 074 |
| Feb 29, 2016 | $1.53 | $1.60 | $1.50 | $1.50 | 13 308 |
| Feb 26, 2016 | $1.50 | $1.54 | $1.48 | $1.48 | 1 820 |
| Feb 25, 2016 | $1.50 | $1.50 | $1.41 | $1.48 | 8 297 |
| Feb 24, 2016 | $1.43 | $1.43 | $1.43 | $1.43 | 0 |
| Feb 23, 2016 | $1.45 | $1.45 | $1.43 | $1.43 | 9 586 |
| Feb 22, 2016 | $1.55 | $1.55 | $1.50 | $1.50 | 4 456 |
| Feb 19, 2016 | $1.43 | $1.52 | $1.42 | $1.50 | 2 701 |
| Feb 18, 2016 | $1.50 | $1.74 | $1.42 | $1.55 | 7 727 |
| Feb 17, 2016 | $1.51 | $1.75 | $1.44 | $1.60 | 16 646 |
| Feb 16, 2016 | $1.65 | $1.70 | $1.54 | $1.54 | 46 742 |
| Feb 12, 2016 | $1.55 | $1.73 | $1.55 | $1.62 | 14 338 |
| Feb 11, 2016 | $1.78 | $1.78 | $1.47 | $1.47 | 4 145 |
| Feb 10, 2016 | $1.70 | $1.79 | $1.35 | $1.77 | 7 719 |
| Feb 09, 2016 | $1.35 | $1.76 | $1.30 | $1.76 | 8 150 |
