Relmada Therapeutics Inc RLMD
NASDAQ · United States · Health Technology
$3.60-0.06 (-1.64%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3.60 | -1.64% | $3.72 | $3.73 | $3.60 | 1.21M |
| 2026-10-01 | $3.66 | -2.92% | $3.73 | $3.80 | $3.65 | 1.36M |
| 2026-09-30 | $3.77 | +1.07% | $3.78 | $3.85 | $3.72 | 999.50K |
| 2026-09-29 | $3.73 | -1.58% | $3.82 | $3.89 | $3.69 | 863.50K |
| 2026-09-28 | $3.79 | -1.04% | $3.80 | $3.86 | $3.71 | 986.60K |
| 2026-09-25 | $3.83 | +0.52% | $3.81 | $3.87 | $3.73 | 1.31M |
| 2026-09-24 | $3.81 | +0.79% | $3.74 | $3.88 | $3.66 | 1.33M |
| 2026-09-23 | $3.78 | -10.85% | $4.26 | $4.26 | $3.77 | 1.13M |
| 2026-09-22 | $4.24 | +1.92% | $4.16 | $4.27 | $4.14 | 662.70K |
| 2026-09-21 | $4.16 | +0.97% | $4.13 | $4.24 | $4.07 | 551.60K |
| 2026-09-18 | $4.12 | -1.90% | $4.15 | $4.17 | $4.06 | 2.07M |
| 2026-09-17 | $4.20 | -0.47% | $4.28 | $4.39 | $4.18 | 772.90K |
| 2026-09-16 | $4.22 | -4.95% | $4.45 | $4.57 | $4.20 | 824.40K |
| 2026-09-15 | $4.44 | 0.00% | $4.44 | $4.49 | $4.30 | 1.99M |
| 2026-09-14 | $4.44 | -1.77% | $4.52 | $4.56 | $4.42 | 1.26M |
| 2026-09-11 | $4.52 | +11.06% | $4.60 | $4.65 | $4.30 | 2.62M |
| 2026-09-10 | $4.07 | -0.49% | $4.25 | $4.25 | $4.00 | 2.81M |
| 2026-09-09 | $4.09 | -3.76% | $4.24 | $4.28 | $4.09 | 1.59M |
| 2026-09-08 | $4.25 | -4.06% | $4.40 | $4.43 | $4.13 | 1.70M |
| 2026-09-04 | $4.43 | +1.37% | $4.35 | $4.44 | $4.32 | 675.60K |
| 2026-09-03 | $4.37 | -3.74% | $4.55 | $4.58 | $4.33 | 847.50K |
| 2026-09-02 | $4.54 | +1.79% | $4.54 | $4.59 | $4.36 | 1.42M |
| 2026-09-01 | $4.46 | +2.29% | $4.31 | $4.51 | $4.31 | 944.10K |
| 2026-08-31 | $4.36 | +0.69% | $4.31 | $4.39 | $4.28 | 628.20K |
| 2026-08-28 | $4.33 | -4.20% | $4.51 | $4.53 | $4.32 | 678.40K |
| 2026-08-27 | $4.52 | -0.66% | $4.53 | $4.58 | $4.49 | 496.50K |
| 2026-08-26 | $4.55 | -0.87% | $4.57 | $4.60 | $4.46 | 476.70K |
| 2026-08-25 | $4.59 | +0.22% | $4.63 | $4.72 | $4.57 | 1.03M |
| 2026-08-24 | $4.58 | -1.08% | $4.64 | $4.64 | $4.38 | 935.70K |
| 2026-08-21 | $4.63 | -0.22% | $4.68 | $4.76 | $4.54 | 985.20K |
| 2026-08-20 | $4.64 | -3.93% | $4.74 | $4.79 | $4.55 | 1.03M |
| 2026-08-19 | $4.83 | -0.41% | $4.94 | $4.98 | $4.79 | 595.80K |
| 2026-08-18 | $4.85 | +1.68% | $4.75 | $4.86 | $4.71 | 751.60K |
| 2026-08-17 | $4.77 | -0.63% | $4.75 | $4.84 | $4.70 | 956.00K |
| 2026-08-14 | $4.80 | +1.05% | $4.74 | $4.84 | $4.68 | 925.40K |
| 2026-08-13 | $4.75 | +0.64% | $4.74 | $4.89 | $4.66 | 1.25M |
| 2026-08-12 | $4.72 | +5.59% | $4.52 | $4.81 | $4.51 | 1.66M |
| 2026-08-11 | $4.47 | -1.54% | $4.55 | $4.63 | $4.35 | 2.14M |
| 2026-08-10 | $4.54 | -8.10% | $4.91 | $4.93 | $4.51 | 1.81M |
| 2026-08-07 | $4.94 | -8.01% | $5.45 | $5.55 | $4.87 | 2.13M |
| 2026-08-06 | $5.37 | -1.29% | $5.44 | $5.57 | $5.32 | 984.30K |
| 2026-08-05 | $5.44 | -0.55% | $5.51 | $5.54 | $5.32 | 827.30K |
| 2026-08-04 | $5.47 | +3.21% | $5.33 | $5.55 | $5.33 | 1.20M |
| 2026-08-03 | $5.30 | -0.19% | $5.26 | $5.46 | $5.06 | 1.07M |
| 2026-07-31 | $5.31 | -0.75% | $5.38 | $5.40 | $5.00 | 1.72M |
| 2026-07-30 | $5.35 | +4.09% | $5.22 | $5.43 | $5.19 | 940.10K |
| 2026-07-29 | $5.14 | -1.72% | $5.23 | $5.35 | $5.01 | 1.22M |
| 2026-07-28 | $5.23 | +0.58% | $5.15 | $5.26 | $5.05 | 1.51M |
| 2026-07-27 | $5.20 | +0.39% | $5.17 | $5.36 | $5.09 | 899.00K |
| 2026-07-24 | $5.18 | -0.38% | $5.21 | $5.26 | $4.94 | 1.65M |
| 2026-07-23 | $5.20 | +4.00% | $4.89 | $5.22 | $4.85 | 1.43M |
| 2026-07-22 | $5.00 | -5.66% | $5.21 | $5.25 | $4.95 | 1.55M |
| 2026-07-21 | $5.30 | +6.00% | $5.00 | $5.43 | $4.86 | 2.67M |
| 2026-07-20 | $5.00 | -4.58% | $5.28 | $5.48 | $4.96 | 2.53M |
| 2026-07-17 | $5.24 | -4.03% | $5.47 | $5.70 | $5.18 | 3.24M |
| 2026-07-16 | $5.46 | -12.08% | $6.25 | $6.26 | $5.43 | 1.87M |
| 2026-07-15 | $6.21 | 0.00% | $6.20 | $6.26 | $6.07 | 985.50K |
| 2026-07-14 | $6.21 | -3.72% | $6.54 | $6.58 | $6.21 | 969.10K |
| 2026-07-13 | $6.45 | +0.62% | $6.38 | $6.51 | $6.28 | 2.15M |
| 2026-07-10 | $6.41 | -1.54% | $6.51 | $6.53 | $6.19 | 1.44M |
| 2026-07-09 | $6.51 | +1.56% | $6.38 | $6.61 | $6.38 | 1.44M |
| 2026-07-08 | $6.41 | 0.00% | $6.35 | $6.66 | $6.32 | 1.97M |
| 2026-07-07 | $6.41 | +1.26% | $6.34 | $6.56 | $6.04 | 1.87M |
| 2026-07-06 | $6.33 | +0.80% | $6.30 | $6.54 | $6.26 | 1.24M |
| 2026-07-02 | $6.28 | -1.72% | $6.44 | $6.61 | $6.26 | 1.45M |
| 2026-07-01 | $6.39 | -7.66% | $6.88 | $6.97 | $6.30 | 2.14M |
| 2026-06-30 | $6.92 | -0.86% | $6.95 | $7.10 | $6.78 | 2.32M |
| 2026-06-29 | $6.98 | +4.33% | $6.61 | $7.05 | $6.49 | 2.32M |
| 2026-06-26 | $6.69 | +3.72% | $6.40 | $6.95 | $6.40 | 15.61M |
| 2026-06-25 | $6.45 | -0.92% | $6.50 | $6.80 | $6.38 | 2.40M |
| 2026-06-24 | $6.51 | -3.84% | $6.82 | $6.93 | $6.50 | 1.83M |
| 2026-06-23 | $6.77 | -1.74% | $6.74 | $7.02 | $6.66 | 1.67M |
| 2026-06-22 | $6.89 | +2.38% | $6.75 | $7.12 | $6.62 | 1.44M |
| 2026-06-18 | $6.73 | +1.97% | $6.74 | $6.84 | $6.48 | 4.11M |
| 2026-06-17 | $6.60 | +0.76% | $6.55 | $6.92 | $6.48 | 1.36M |
| 2026-06-16 | $6.55 | +2.83% | $6.37 | $6.59 | $6.27 | 2.02M |
| 2026-06-15 | $6.37 | -4.21% | $6.67 | $6.97 | $6.34 | 3.08M |
| 2026-06-12 | $6.65 | +1.99% | $6.55 | $6.95 | $6.51 | 1.13M |
| 2026-06-11 | $6.52 | +2.19% | $6.43 | $6.62 | $6.36 | 865.40K |
| 2026-06-10 | $6.38 | +1.75% | $6.27 | $6.67 | $6.22 | 1.46M |
| 2026-06-09 | $6.27 | +9.62% | $5.84 | $6.31 | $5.64 | 1.69M |
| 2026-06-08 | $5.72 | -3.87% | $6.04 | $6.10 | $5.69 | 1.58M |
| 2026-06-05 | $5.95 | -5.71% | $6.26 | $6.35 | $5.84 | 1.26M |
| 2026-06-04 | $6.31 | -0.32% | $6.31 | $6.44 | $6.24 | 817.10K |
| 2026-06-03 | $6.33 | -1.40% | $6.41 | $6.49 | $6.24 | 798.70K |
| 2026-06-02 | $6.42 | -6.28% | $6.79 | $6.82 | $6.12 | 1.91M |
| 2026-06-01 | $6.85 | -4.99% | $7.09 | $7.12 | $6.82 | 711.00K |
| 2026-05-29 | $7.21 | -0.55% | $7.20 | $7.31 | $7.09 | 946.30K |
| 2026-05-28 | $7.25 | -0.14% | $7.26 | $7.34 | $7.20 | 501.30K |
| 2026-05-27 | $7.26 | +1.26% | $7.18 | $7.39 | $7.14 | 556.00K |