Relmada Therapeutics Inc (RLMD) Historical Stock Data
3.68 ↓0.04 (-1.08%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RLMD is down -1.28% a day on average. There have been 12 days where Relmada Therapeutics Inc closed green and 18 days where RLMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 3.80 | 3.68 | ↓$0.12 (-3.16%) | 3.63 | 3.93 | 92.92K |
| 2024-05-02 | 3.77 | 3.72 | ↓$0.05 (-1.27%) | 3.70 | 3.78 | 21.85K |
| 2024-05-01 | 3.62 | 3.69 | ↑$0.07 (1.93%) | 3.62 | 3.83 | 64.01K |
| 2024-04-30 | 3.53 | 3.64 | ↑$0.11 (3.12%) | 3.46 | 3.74 | 147.72K |
| 2024-04-29 | 3.85 | 3.53 | ↓$0.32 (-8.31%) | 3.35 | 3.97 | 241.73K |
| 2024-04-26 | 3.69 | 3.83 | ↑$0.14 (3.79%) | 3.62 | 3.87 | 80.01K |
| 2024-04-25 | 3.79 | 3.70 | ↓$0.09 (-2.37%) | 3.66 | 3.81 | 85.87K |
| 2024-04-24 | 3.95 | 3.86 | ↓$0.09 (-2.28%) | 3.75 | 3.96 | 114.59K |
| 2024-04-23 | 3.91 | 3.91 | ↑$0.00 (0.00%) | 3.82 | 4.10 | 143.63K |
| 2024-04-22 | 3.99 | 3.87 | ↓$0.12 (-3.01%) | 3.70 | 4.06 | 178.13K |
| 2024-04-19 | 4.30 | 4.00 | ↓$0.30 (-6.98%) | 3.95 | 4.31 | 152.61K |
| 2024-04-18 | 4.65 | 4.30 | ↓$0.35 (-7.53%) | 4.27 | 4.72 | 86.26K |
| 2024-04-17 | 4.62 | 4.68 | ↑$0.06 (1.30%) | 4.52 | 4.72 | 85.17K |
| 2024-04-16 | 4.47 | 4.56 | ↑$0.09 (2.01%) | 4.32 | 4.61 | 63.20K |
| 2024-04-15 | 4.67 | 4.45 | ↓$0.22 (-4.71%) | 4.41 | 4.73 | 125.02K |
| 2024-04-12 | 4.61 | 4.65 | ↑$0.04 (0.87%) | 4.54 | 4.68 | 120.02K |
| 2024-04-11 | 4.60 | 4.66 | ↑$0.06 (1.30%) | 4.50 | 4.81 | 117.20K |
| 2024-04-10 | 4.77 | 4.51 | ↓$0.26 (-5.45%) | 4.29 | 4.90 | 158.45K |
| 2024-04-09 | 4.92 | 4.80 | ↓$0.12 (-2.44%) | 4.75 | 5.09 | 88.07K |
| 2024-04-08 | 4.64 | 4.86 | ↑$0.22 (4.74%) | 4.64 | 4.97 | 63.17K |
| 2024-04-05 | 4.72 | 4.59 | ↓$0.13 (-2.75%) | 4.53 | 4.84 | 101.19K |
| 2024-04-04 | 4.75 | 4.69 | ↓$0.06 (-1.26%) | 4.66 | 5.03 | 178.51K |
| 2024-04-03 | 4.96 | 4.71 | ↓$0.25 (-5.04%) | 4.68 | 5.09 | 144.92K |
| 2024-04-02 | 4.97 | 4.94 | ↓$0.03 (-0.60%) | 4.79 | 5.05 | 136.60K |
| 2024-04-01 | 4.65 | 4.88 | ↑$0.23 (4.95%) | 4.60 | 5.00 | 126.57K |
| 2024-03-28 | 4.71 | 4.65 | ↓$0.06 (-1.27%) | 4.50 | 4.71 | 113.42K |
| 2024-03-27 | 4.87 | 4.59 | ↓$0.28 (-5.75%) | 4.40 | 4.87 | 149.75K |
| 2024-03-26 | 4.97 | 4.69 | ↓$0.28 (-5.63%) | 4.64 | 5.00 | 103.41K |
| 2024-03-25 | 4.80 | 4.90 | ↑$0.10 (2.08%) | 4.68 | 5.13 | 271.61K |
| 2024-03-22 | 4.61 | 4.86 | ↑$0.25 (5.42%) | 4.54 | 4.96 | 267.52K |
Create an account or log in to view more rows.
$RLMD Felling good about next week!!
$RLMD Holding.
$RLMD to the moon
$RLMD we had no volume for days before the last big rip
$RLMD here to raid
$RLMD I gave in! Bought more 100 shares
$RLMD nice gap
$RLMD who loaded up??
$RLMD bears haha
$RLMD Spike it!