RLMD Quote, Trading Chart, Relmada Therapeutics Inc.
Stock Information
Company Name: |
Relmada Therapeutics Inc. |
Stock Symbol: |
RLMD |
Market: |
OTC |
Website: |
relmada.com |
Get RLMD Alerts
News, Short Squeeze, Breakout and More Instantly...
RLMD Quote
Last: | $41.51 |
Change Percent: | -1.10% |
Open: | $42.00 |
Previous Close: | $41.51 |
High: | $42.475 |
Low: | $41.11 |
Volume: | 45,680 |
Last Trade Date Time: | 02/12/2020 04:57:15 pm |
Quotes are delayed by 15 to 20 minutes. |
RLMD Chart
Last Twenty Trading Days
Date: | 2020-02-12 |
Open: | $42.00 |
Close: | $41.51 |
High: | $42.475 |
Low: | $41.11 |
Volume: | 45,680 |
Date: | 2020-02-11 |
Open: | $42.46 |
Close: | $41.97 |
High: | $43.00 |
Low: | $41.40 |
Volume: | 58,953 |
Date: | 2020-02-10 |
Open: | $42.31 |
Close: | $42.52 |
High: | $42.86 |
Low: | $41.86 |
Volume: | 48,692 |
Date: | 2020-02-07 |
Open: | $41.60 |
Close: | $42.70 |
High: | $42.98 |
Low: | $40.40 |
Volume: | 39,644 |
Date: | 2020-02-06 |
Open: | $40.94 |
Close: | $41.99 |
High: | $42.50 |
Low: | $40.3151 |
Volume: | 37,853 |
Date: | 2020-02-05 |
Open: | $41.72 |
Close: | $40.92 |
High: | $41.76 |
Low: | $40.4043 |
Volume: | 107,178 |
Date: | 2020-02-04 |
Open: | $39.68 |
Close: | $41.79 |
High: | $42.00 |
Low: | $39.41 |
Volume: | 52,877 |
Date: | 2020-02-03 |
Open: | $44.01 |
Close: | $40.07 |
High: | $44.125 |
Low: | $37.4901 |
Volume: | 257,680 |
Date: | 2020-01-31 |
Open: | $46.77 |
Close: | $44.35 |
High: | $47.00 |
Low: | $44.35 |
Volume: | 64,856 |
Date: | 2020-01-30 |
Open: | $46.34 |
Close: | $46.86 |
High: | $47.27 |
Low: | $45.82 |
Volume: | 49,290 |
Date: | 2020-01-29 |
Open: | $46.65 |
Close: | $46.20 |
High: | $47.50 |
Low: | $45.6235 |
Volume: | 72,251 |
Date: | 2020-01-28 |
Open: | $44.97 |
Close: | $46.94 |
High: | $47.00 |
Low: | $44.60 |
Volume: | 147,755 |
Date: | 2020-01-27 |
Open: | $42.05 |
Close: | $44.53 |
High: | $44.99 |
Low: | $42.05 |
Volume: | 145,032 |
Date: | 2020-01-24 |
Open: | $41.01 |
Close: | $43.30 |
High: | $44.00 |
Low: | $41.01 |
Volume: | 208,611 |
Date: | 2020-01-23 |
Open: | $40.30 |
Close: | $40.66 |
High: | $41.00 |
Low: | $40.25 |
Volume: | 226,899 |
Date: | 2020-01-22 |
Open: | $40.59 |
Close: | $40.30 |
High: | $41.0996 |
Low: | $40.12 |
Volume: | 51,759 |
Date: | 2020-01-21 |
Open: | $41.05 |
Close: | $40.28 |
High: | $41.5435 |
Low: | $40.11 |
Volume: | 50,093 |
Date: | 2020-01-20 |
Open: | $40.30 |
Close: | $41.07 |
High: | $41.57 |
Low: | $40.25 |
Volume: | 83,570 |
Date: | 2020-01-17 |
Open: | $40.30 |
Close: | $41.07 |
High: | $41.57 |
Low: | $40.25 |
Volume: | 83,570 |
Date: | 2020-01-16 |
Open: | $39.11 |
Close: | $40.61 |
High: | $41.72 |
Low: | $37.19 |
Volume: | 154,080 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.