Relmada Therapeutics Inc (RLMD) Historical Stock Data
0.36 ↑0.01 (2.89%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RLMD is down -2.31% a day on average. There have been 10 days where Relmada Therapeutics Inc closed green and 20 days where RLMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0.34 | 0.36 | ↑$0.02 (5.80%) | 0.34 | 0.38 | 425.05K |
| 2024-12-19 | 0.35 | 0.35 | ↓$0.00 (-0.48%) | 0.34 | 0.37 | 673.30K |
| 2024-12-18 | 0.35 | 0.35 | ↑$0.00 (0.51%) | 0.35 | 0.40 | 874.88K |
| 2024-12-17 | 0.38 | 0.36 | ↓$0.02 (-4.08%) | 0.35 | 0.39 | 1.12M |
| 2024-12-16 | 0.35 | 0.39 | ↑$0.03 (9.61%) | 0.35 | 0.41 | 1.26M |
| 2024-12-13 | 0.36 | 0.37 | ↑$0.00 (1.05%) | 0.35 | 0.37 | 871.55K |
| 2024-12-12 | 0.40 | 0.37 | ↓$0.03 (-6.92%) | 0.36 | 0.42 | 3.02M |
| 2024-12-11 | 0.46 | 0.42 | ↓$0.04 (-8.24%) | 0.42 | 0.46 | 1.52M |
| 2024-12-10 | 0.50 | 0.47 | ↓$0.03 (-5.85%) | 0.46 | 0.50 | 1.75M |
| 2024-12-09 | 0.50 | 0.48 | ↓$0.02 (-3.61%) | 0.46 | 0.51 | 2.48M |
| 2024-12-06 | 0.46 | 0.46 | ↓$0.00 (-0.11%) | 0.43 | 0.49 | 2.60M |
| 2024-12-05 | 0.64 | 0.45 | ↓$0.19 (-29.68%) | 0.44 | 0.64 | 7.65M |
| 2024-12-04 | 0.70 | 0.63 | ↓$0.07 (-9.35%) | 0.62 | 0.73 | 17.96M |
| 2024-12-03 | 3.25 | 2.77 | ↓$0.48 (-14.77%) | 2.76 | 3.25 | 203.35K |
| 2024-12-02 | 2.99 | 3.29 | ↑$0.30 (10.03%) | 2.90 | 3.40 | 262.94K |
| 2024-11-29 | 2.89 | 3.02 | ↑$0.13 (4.50%) | 2.78 | 3.07 | 111.99K |
| 2024-11-27 | 2.75 | 2.90 | ↑$0.15 (5.45%) | 2.65 | 2.90 | 125.13K |
| 2024-11-26 | 2.78 | 2.72 | ↓$0.06 (-2.16%) | 2.67 | 2.81 | 154.37K |
| 2024-11-25 | 2.89 | 2.76 | ↓$0.13 (-4.50%) | 2.72 | 2.98 | 122.31K |
| 2024-11-22 | 2.85 | 2.80 | ↓$0.05 (-1.75%) | 2.75 | 2.97 | 142.23K |
| 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 |
Create an account or log in to view more rows.
$RLMD has just been halted from trading.
$RLMD has just been halted from trading.
$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.