Relmada Therapeutics, Inc. (RLMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 16, 2024 | 4.4700 | 4.6100 | 4.3200 | 4.5600 | 4.5600 | 63,014 |
| Apr 15, 2024 | 4.6700 | 4.7300 | 4.4130 | 4.4500 | 4.4500 | 125,000 |
| Apr 12, 2024 | 4.6100 | 4.6800 | 4.5400 | 4.6500 | 4.6500 | 120,000 |
| Apr 11, 2024 | 4.6000 | 4.8100 | 4.4950 | 4.6600 | 4.6600 | 117,200 |
| Apr 10, 2024 | 4.7700 | 4.9000 | 4.2900 | 4.5100 | 4.5100 | 158,400 |
| Apr 09, 2024 | 4.9200 | 5.0900 | 4.7450 | 4.8000 | 4.8000 | 88,100 |
| Apr 08, 2024 | 4.6400 | 4.9700 | 4.6400 | 4.8600 | 4.8600 | 63,200 |
| Apr 05, 2024 | 4.7200 | 4.8400 | 4.5300 | 4.5900 | 4.5900 | 101,100 |
| Apr 04, 2024 | 4.7500 | 5.0300 | 4.6600 | 4.6900 | 4.6900 | 178,500 |
| Apr 03, 2024 | 4.9600 | 5.0900 | 4.6800 | 4.7100 | 4.7100 | 144,700 |
| Apr 02, 2024 | 4.9700 | 5.0500 | 4.7900 | 4.9400 | 4.9400 | 136,600 |
| Apr 01, 2024 | 4.6500 | 5.0000 | 4.6000 | 4.8800 | 4.8800 | 126,600 |
| Mar 28, 2024 | 4.7100 | 4.7100 | 4.5000 | 4.6500 | 4.6500 | 113,400 |
| Mar 27, 2024 | 4.8700 | 4.8700 | 4.4000 | 4.5900 | 4.5900 | 149,700 |
| Mar 26, 2024 | 4.9700 | 5.0040 | 4.6350 | 4.6900 | 4.6900 | 103,400 |
| Mar 25, 2024 | 4.8000 | 5.1300 | 4.6800 | 4.9000 | 4.9000 | 271,600 |
| Mar 22, 2024 | 4.6100 | 4.9600 | 4.5400 | 4.8600 | 4.8600 | 267,500 |
| Mar 21, 2024 | 4.4000 | 4.6600 | 3.9900 | 4.6600 | 4.6600 | 651,700 |
| Mar 20, 2024 | 5.5100 | 5.6600 | 4.3200 | 4.4350 | 4.4350 | 688,900 |
| Mar 19, 2024 | 5.5200 | 5.8400 | 5.3600 | 5.3700 | 5.3700 | 231,000 |
| Mar 18, 2024 | 5.5000 | 5.7300 | 5.5000 | 5.5200 | 5.5200 | 123,600 |
| Mar 15, 2024 | 4.9700 | 5.5300 | 4.8000 | 5.4200 | 5.4200 | 194,500 |
| Mar 14, 2024 | 5.5200 | 5.5200 | 4.9300 | 5.0300 | 5.0300 | 163,600 |
| Mar 13, 2024 | 5.5900 | 5.7600 | 5.5700 | 5.6400 | 5.6400 | 128,400 |
| Mar 12, 2024 | 5.8500 | 5.9700 | 5.3400 | 5.5300 | 5.5300 | 221,200 |
| Mar 11, 2024 | 6.0100 | 6.3800 | 5.7600 | 5.7700 | 5.7700 | 164,300 |
| Mar 08, 2024 | 6.1600 | 6.5500 | 6.1600 | 6.3500 | 6.3500 | 119,000 |
| Mar 07, 2024 | 6.4200 | 6.6300 | 6.1600 | 6.3700 | 6.3700 | 138,900 |
| Mar 06, 2024 | 6.3400 | 6.5680 | 6.2600 | 6.4000 | 6.4000 | 101,400 |
| Mar 05, 2024 | 6.2700 | 6.4900 | 6.2600 | 6.3200 | 6.3200 | 85,900 |
| Mar 04, 2024 | 6.8700 | 7.2230 | 6.2700 | 6.3500 | 6.3500 | 245,800 |
| Mar 01, 2024 | 6.2000 | 6.8700 | 6.1200 | 6.8000 | 6.8000 | 512,700 |
| Feb 29, 2024 | 6.1400 | 6.2500 | 5.9800 | 6.1250 | 6.1250 | 110,500 |
| Feb 28, 2024 | 5.9500 | 6.3800 | 5.9300 | 6.1400 | 6.1400 | 161,500 |
| Feb 27, 2024 | 6.0000 | 6.0400 | 5.8000 | 5.9300 | 5.9300 | 163,200 |
| Feb 26, 2024 | 5.7000 | 6.0800 | 5.6000 | 5.9100 | 5.9100 | 154,600 |
| Feb 23, 2024 | 5.5400 | 5.8200 | 5.4830 | 5.6800 | 5.6800 | 125,000 |
| Feb 22, 2024 | 5.7500 | 5.8000 | 5.3800 | 5.5400 | 5.5400 | 129,000 |
| Feb 21, 2024 | 5.8300 | 5.9900 | 5.4100 | 5.6900 | 5.6900 | 223,400 |
| Feb 20, 2024 | 5.6000 | 6.2700 | 5.5600 | 5.9600 | 5.9600 | 469,700 |
| Feb 16, 2024 | 5.2900 | 5.6500 | 5.2000 | 5.5900 | 5.5900 | 176,200 |
| Feb 15, 2024 | 5.4500 | 5.5000 | 5.0100 | 5.2700 | 5.2700 | 248,600 |
| Feb 14, 2024 | 5.2700 | 5.9200 | 5.2700 | 5.5000 | 5.5000 | 356,200 |
| Feb 13, 2024 | 5.3900 | 5.4100 | 5.1100 | 5.1600 | 5.1600 | 204,000 |
| Feb 12, 2024 | 5.5000 | 5.6500 | 5.3700 | 5.5200 | 5.5200 | 205,900 |
| Feb 09, 2024 | 5.2900 | 5.5200 | 5.2100 | 5.4500 | 5.4500 | 206,400 |
| Feb 08, 2024 | 5.1700 | 5.3000 | 5.0500 | 5.2400 | 5.2400 | 206,000 |
| Feb 07, 2024 | 5.4600 | 5.5400 | 4.9900 | 5.1300 | 5.1300 | 346,600 |
| Feb 06, 2024 | 5.2500 | 5.6900 | 5.1100 | 5.4000 | 5.4000 | 615,500 |
| Feb 05, 2024 | 4.6600 | 5.1700 | 4.2500 | 5.0400 | 5.0400 | 724,700 |
| Feb 02, 2024 | 4.5500 | 4.8400 | 4.4400 | 4.6000 | 4.6000 | 253,000 |
| Feb 01, 2024 | 4.3600 | 4.7200 | 4.0900 | 4.5600 | 4.5600 | 700,400 |
| Jan 31, 2024 | 3.9100 | 4.1900 | 3.8700 | 3.9300 | 3.9300 | 172,300 |
| Jan 30, 2024 | 3.7100 | 3.9900 | 3.6200 | 3.9800 | 3.9800 | 269,800 |
| Jan 29, 2024 | 3.6300 | 3.7800 | 3.5500 | 3.7200 | 3.7200 | 191,800 |
| Jan 26, 2024 | 3.6500 | 3.6700 | 3.5210 | 3.6300 | 3.6300 | 71,100 |
| Jan 25, 2024 | 3.5300 | 3.6500 | 3.5100 | 3.6200 | 3.6200 | 75,700 |
| Jan 24, 2024 | 3.4400 | 3.5500 | 3.3200 | 3.5100 | 3.5100 | 138,700 |
| Jan 23, 2024 | 3.6100 | 3.6800 | 3.3800 | 3.4200 | 3.4200 | 81,300 |
| Jan 22, 2024 | 3.4400 | 3.7100 | 3.4400 | 3.6100 | 3.6100 | 231,100 |
| Jan 19, 2024 | 3.4100 | 3.4700 | 3.3500 | 3.4400 | 3.4400 | 86,300 |
| Jan 18, 2024 | 3.3100 | 3.4300 | 3.2600 | 3.4100 | 3.4100 | 96,400 |
| Jan 17, 2024 | 3.2000 | 3.4000 | 3.1000 | 3.3000 | 3.3000 | 217,500 |
| Jan 16, 2024 | 3.1100 | 3.2700 | 3.0800 | 3.2700 | 3.2700 | 145,200 |
| Jan 12, 2024 | 3.3300 | 3.5270 | 3.0800 | 3.1400 | 3.1400 | 157,400 |
| Jan 11, 2024 | 3.3400 | 3.4400 | 3.2600 | 3.3100 | 3.3100 | 226,700 |
| Jan 10, 2024 | 3.4700 | 3.6250 | 3.2700 | 3.3700 | 3.3700 | 299,700 |
| Jan 09, 2024 | 3.4000 | 3.5100 | 3.3050 | 3.4200 | 3.4200 | 230,000 |
| Jan 08, 2024 | 3.3400 | 3.5100 | 3.2500 | 3.4400 | 3.4400 | 307,500 |
| Jan 05, 2024 | 3.1000 | 3.4500 | 2.9200 | 3.3200 | 3.3200 | 638,800 |
| Jan 04, 2024 | 4.5000 | 4.5090 | 3.0600 | 3.0950 | 3.0950 | 2,798,000 |
| Jan 03, 2024 | 4.3800 | 4.7000 | 4.1600 | 4.5300 | 4.5300 | 445,300 |
| Jan 02, 2024 | 4.2400 | 4.4100 | 3.9300 | 4.3700 | 4.3700 | 333,800 |
| Dec 29, 2023 | 3.7500 | 4.3300 | 3.6810 | 4.1400 | 4.1400 | 292,100 |
| Dec 28, 2023 | 4.2200 | 4.3200 | 3.6300 | 3.7900 | 3.7900 | 423,100 |
| Dec 27, 2023 | 3.2800 | 4.3500 | 3.2100 | 4.2200 | 4.2200 | 862,800 |
| Dec 26, 2023 | 3.0500 | 3.3000 | 3.0500 | 3.2800 | 3.2800 | 501,900 |
| Dec 22, 2023 | 3.0000 | 3.2000 | 2.9010 | 3.0600 | 3.0600 | 413,200 |
| Dec 21, 2023 | 2.4900 | 2.9700 | 2.4600 | 2.9500 | 2.9500 | 1,036,700 |
| Dec 20, 2023 | 2.4600 | 2.5700 | 2.4350 | 2.4500 | 2.4500 | 302,900 |
| Dec 19, 2023 | 2.5300 | 2.5600 | 2.4500 | 2.4800 | 2.4800 | 826,200 |
| Dec 18, 2023 | 2.4600 | 2.5500 | 2.4300 | 2.5100 | 2.5100 | 166,600 |
| Dec 15, 2023 | 2.5200 | 2.5800 | 2.4700 | 2.4800 | 2.4800 | 194,900 |
| Dec 14, 2023 | 2.5000 | 2.5600 | 2.4500 | 2.5000 | 2.5000 | 448,200 |
| Dec 13, 2023 | 2.4300 | 2.5200 | 2.4300 | 2.5000 | 2.5000 | 102,800 |
| Dec 12, 2023 | 2.5100 | 2.5500 | 2.4500 | 2.4500 | 2.4500 | 149,000 |
| Dec 11, 2023 | 2.6100 | 2.6100 | 2.5100 | 2.5100 | 2.5100 | 159,400 |
| Dec 08, 2023 | 2.5600 | 2.5700 | 2.5300 | 2.5600 | 2.5600 | 94,500 |
| Dec 07, 2023 | 2.5600 | 2.5890 | 2.5200 | 2.5600 | 2.5600 | 88,300 |
| Dec 06, 2023 | 2.5300 | 2.5900 | 2.5200 | 2.5500 | 2.5500 | 141,600 |
| Dec 05, 2023 | 2.5000 | 2.5200 | 2.4700 | 2.5000 | 2.5000 | 65,900 |
| Dec 04, 2023 | 2.5200 | 2.5200 | 2.4600 | 2.5100 | 2.5100 | 126,900 |
| Dec 01, 2023 | 2.4500 | 2.5400 | 2.4150 | 2.5100 | 2.5100 | 163,900 |
| Nov 30, 2023 | 2.5600 | 2.7000 | 2.4600 | 2.4700 | 2.4700 | 234,100 |
| Nov 29, 2023 | 2.7200 | 2.8000 | 2.4500 | 2.5100 | 2.5100 | 226,000 |
| Nov 28, 2023 | 2.8200 | 2.9290 | 2.7100 | 2.7400 | 2.7400 | 139,700 |
| Nov 27, 2023 | 2.9500 | 2.9500 | 2.8500 | 2.8500 | 2.8500 | 74,100 |
| Nov 24, 2023 | 2.9200 | 2.9600 | 2.9000 | 2.9000 | 2.9000 | 27,200 |
| Nov 22, 2023 | 2.9400 | 3.0200 | 2.8500 | 2.8500 | 2.8500 | 90,500 |
| Nov 21, 2023 | 2.9900 | 3.0300 | 2.8250 | 2.9400 | 2.9400 | 127,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.