Relmada Therapeutics Inc (RLMD) Historical Stock Data
2.75 ↓0.10 (-3.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RLMD is down -0.67% a day on average. There have been 13 days where Relmada Therapeutics Inc closed green and 17 days where RLMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 2.84 | 2.75 | ↓$0.09 (-3.17%) | 2.74 | 2.92 | 250.66K |
| 2024-11-20 | 2.97 | 2.85 | ↓$0.12 (-4.04%) | 2.81 | 3.04 | 174.99K |
| 2024-11-19 | 3.00 | 2.98 | ↓$0.02 (-0.67%) | 2.96 | 3.13 | 164.09K |
| 2024-11-18 | 3.02 | 3.02 | ↑$0.00 (0.00%) | 2.98 | 3.22 | 153.77K |
| 2024-11-15 | 3.14 | 3.01 | ↓$0.13 (-4.14%) | 2.96 | 3.25 | 255.67K |
| 2024-11-14 | 3.20 | 3.16 | ↓$0.04 (-1.25%) | 3.10 | 3.27 | 84.18K |
| 2024-11-13 | 3.32 | 3.21 | ↓$0.11 (-3.31%) | 3.18 | 3.40 | 108.25K |
| 2024-11-12 | 3.24 | 3.30 | ↑$0.06 (1.85%) | 3.24 | 3.43 | 118.28K |
| 2024-11-11 | 3.28 | 3.25 | ↓$0.03 (-0.91%) | 3.23 | 3.34 | 118.23K |
| 2024-11-08 | 3.25 | 3.28 | ↑$0.03 (0.92%) | 3.06 | 3.28 | 151.49K |
| 2024-11-07 | 3.40 | 3.26 | ↓$0.14 (-4.12%) | 3.22 | 3.44 | 83.63K |
| 2024-11-06 | 3.44 | 3.40 | ↓$0.04 (-1.16%) | 3.35 | 3.50 | 88.93K |
| 2024-11-05 | 3.41 | 3.32 | ↓$0.09 (-2.64%) | 3.23 | 3.47 | 73.87K |
| 2024-11-04 | 3.50 | 3.42 | ↓$0.08 (-2.29%) | 3.36 | 3.67 | 114.16K |
| 2024-11-01 | 3.47 | 3.49 | ↑$0.02 (0.58%) | 3.43 | 3.65 | 43.24K |
| 2024-10-31 | 3.49 | 3.48 | ↓$0.01 (-0.29%) | 3.40 | 3.56 | 68.18K |
| 2024-10-30 | 3.59 | 3.50 | ↓$0.09 (-2.51%) | 3.50 | 3.64 | 43.69K |
| 2024-10-29 | 3.61 | 3.57 | ↓$0.04 (-1.11%) | 3.55 | 3.72 | 55.08K |
| 2024-10-28 | 3.62 | 3.64 | ↑$0.02 (0.55%) | 3.61 | 3.98 | 416.39K |
| 2024-10-25 | 3.61 | 3.62 | ↑$0.01 (0.28%) | 3.60 | 3.71 | 148.49K |
| 2024-10-24 | 3.59 | 3.63 | ↑$0.04 (1.11%) | 3.54 | 3.70 | 66.51K |
| 2024-10-23 | 3.64 | 3.60 | ↓$0.04 (-1.24%) | 3.50 | 3.75 | 80.34K |
| 2024-10-22 | 3.62 | 3.64 | ↑$0.02 (0.55%) | 3.32 | 3.70 | 159.03K |
| 2024-10-21 | 3.61 | 3.63 | ↑$0.02 (0.55%) | 3.57 | 3.67 | 68.01K |
| 2024-10-18 | 3.51 | 3.61 | ↑$0.10 (2.85%) | 3.49 | 3.69 | 170.20K |
| 2024-10-17 | 3.50 | 3.49 | ↓$0.01 (-0.29%) | 3.45 | 3.54 | 59.59K |
| 2024-10-16 | 3.49 | 3.50 | ↑$0.01 (0.29%) | 3.44 | 3.62 | 80.40K |
| 2024-10-15 | 3.36 | 3.48 | ↑$0.12 (3.57%) | 3.36 | 3.55 | 74.72K |
| 2024-10-14 | 3.31 | 3.35 | ↑$0.04 (1.21%) | 3.16 | 3.41 | 116.78K |
| 2024-10-11 | 3.35 | 3.31 | ↓$0.04 (-1.19%) | 3.30 | 3.38 | 50.36K |
Create an account or log in to view more rows.
$RLMD the redness has arrived
$RLMD When in doubt...
$RLMD what happened?
$RLMD Fake dip news.
$RLMD has just been halted from trading due to volatility.
$RLMD in it to win it
$RLMD Felling good about next week!!
$RLMD Holding.
$RLMD to the moon
$RLMD we had no volume for days before the last big rip