Relmada Therapeutics, Inc. (RLMD)
NASDAQ: RLMD · Real-Time Price · USD
0.6100
-0.0025 (-0.41%)
At close: Aug 21, 2025, 4:00 PM
0.6000
-0.0100 (-1.64%)
After-hours: Aug 21, 2025, 4:12 PM EDT
Relmada Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 0.61 | 0.64 | 0.59 | 0.60 | - | -2.37% | 67,281 |
| Aug 20, 2025 | 0.62 | 0.62 | 0.59 | 0.61 | 0.61 | -1.38% | 24,060 |
| Aug 19, 2025 | 0.67 | 0.69 | 0.59 | 0.62 | 0.62 | -6.46% | 197,990 |
| Aug 18, 2025 | 0.65 | 0.69 | 0.63 | 0.66 | 0.66 | 2.77% | 119,255 |
| Aug 15, 2025 | 0.61 | 0.66 | 0.59 | 0.65 | 0.65 | 6.41% | 182,089 |
| Aug 14, 2025 | 0.56 | 0.61 | 0.56 | 0.61 | 0.61 | 6.86% | 150,750 |
| Aug 13, 2025 | 0.59 | 0.59 | 0.56 | 0.57 | 0.57 | -3.37% | 208,586 |
| Aug 12, 2025 | 0.65 | 0.66 | 0.56 | 0.59 | 0.59 | 4.42% | 445,880 |
| Aug 11, 2025 | 0.58 | 0.59 | 0.55 | 0.56 | 0.56 | -4.14% | 141,657 |
| Aug 8, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | -2.41% | 80,901 |
| Aug 7, 2025 | 0.60 | 0.63 | 0.59 | 0.60 | 0.60 | 0.48% | 66,356 |
| Aug 6, 2025 | 0.58 | 0.60 | 0.57 | 0.60 | 0.60 | 5.27% | 67,587 |
| Aug 5, 2025 | 0.60 | 0.61 | 0.57 | 0.57 | 0.57 | -7.48% | 195,377 |
| Aug 4, 2025 | 0.60 | 0.62 | 0.59 | 0.62 | 0.62 | 4.17% | 140,830 |
| Aug 1, 2025 | 0.61 | 0.63 | 0.59 | 0.59 | 0.59 | -5.14% | 328,069 |
| Jul 31, 2025 | 0.64 | 0.65 | 0.62 | 0.62 | 0.62 | -2.77% | 64,707 |
| Jul 30, 2025 | 0.61 | 0.67 | 0.60 | 0.64 | 0.64 | 2.35% | 88,895 |
| Jul 29, 2025 | 0.62 | 0.64 | 0.60 | 0.63 | 0.63 | -2.34% | 52,749 |
| Jul 28, 2025 | 0.67 | 0.69 | 0.63 | 0.64 | 0.64 | -0.97% | 134,775 |
| Jul 25, 2025 | 0.65 | 0.69 | 0.64 | 0.65 | 0.65 | -2.78% | 83,458 |
| Jul 24, 2025 | 0.72 | 0.72 | 0.60 | 0.67 | 0.67 | -7.48% | 460,256 |
| Jul 23, 2025 | 0.64 | 0.74 | 0.63 | 0.72 | 0.72 | 14.95% | 872,251 |
| Jul 22, 2025 | 0.60 | 0.64 | 0.58 | 0.63 | 0.63 | 1.87% | 254,450 |
| Jul 21, 2025 | 0.57 | 0.62 | 0.56 | 0.61 | 0.61 | 6.41% | 259,162 |
| Jul 18, 2025 | 0.60 | 0.62 | 0.56 | 0.58 | 0.58 | -3.04% | 215,190 |
| Jul 17, 2025 | 0.61 | 0.63 | 0.59 | 0.60 | 0.60 | -1.85% | 94,992 |
| Jul 16, 2025 | 0.63 | 0.66 | 0.60 | 0.61 | 0.61 | -4.07% | 260,214 |
| Jul 15, 2025 | 0.61 | 0.65 | 0.61 | 0.63 | 0.63 | 0.72% | 110,068 |
| Jul 14, 2025 | 0.61 | 0.64 | 0.61 | 0.63 | 0.63 | 2.87% | 69,942 |
| Jul 11, 2025 | 0.68 | 0.68 | 0.61 | 0.61 | 0.61 | -8.97% | 90,193 |
| Jul 10, 2025 | 0.60 | 0.69 | 0.60 | 0.67 | 0.67 | 9.44% | 214,938 |
| Jul 9, 2025 | 0.61 | 0.64 | 0.60 | 0.61 | 0.61 | 0.36% | 199,020 |
| Jul 8, 2025 | 0.61 | 0.68 | 0.61 | 0.61 | 0.61 | -0.02% | 151,512 |
| Jul 7, 2025 | 0.61 | 0.64 | 0.60 | 0.61 | 0.61 | -3.14% | 154,310 |
| Jul 3, 2025 | 0.62 | 0.67 | 0.62 | 0.63 | 0.63 | 4.81% | 297,692 |
| Jul 2, 2025 | 0.63 | 0.64 | 0.59 | 0.60 | 0.60 | -2.43% | 185,464 |
| Jul 1, 2025 | 0.63 | 0.67 | 0.62 | 0.62 | 0.62 | 2.63% | 183,988 |
| Jun 30, 2025 | 0.61 | 0.65 | 0.59 | 0.60 | 0.60 | -1.59% | 194,614 |
| Jun 27, 2025 | 0.67 | 0.67 | 0.61 | 0.61 | 0.61 | -9.37% | 279,503 |
| Jun 26, 2025 | 0.52 | 0.73 | 0.52 | 0.67 | 0.67 | 25.53% | 1,299,904 |
| Jun 25, 2025 | 0.58 | 0.59 | 0.52 | 0.54 | 0.54 | -9.41% | 649,601 |
| Jun 24, 2025 | 0.61 | 0.61 | 0.58 | 0.59 | 0.59 | -3.11% | 453,171 |
| Jun 23, 2025 | 0.65 | 0.67 | 0.60 | 0.61 | 0.61 | -9.96% | 525,718 |
| Jun 20, 2025 | 0.69 | 0.72 | 0.68 | 0.68 | 0.68 | -3.06% | 349,129 |
| Jun 18, 2025 | 0.71 | 0.72 | 0.67 | 0.70 | 0.70 | -0.58% | 215,846 |
| Jun 17, 2025 | 0.71 | 0.74 | 0.68 | 0.70 | 0.70 | -0.58% | 171,294 |
| Jun 16, 2025 | 0.71 | 0.76 | 0.66 | 0.71 | 0.71 | 1.13% | 253,555 |
| Jun 13, 2025 | 0.68 | 0.74 | 0.67 | 0.70 | 0.70 | -0.85% | 200,725 |
| Jun 12, 2025 | 0.77 | 0.79 | 0.69 | 0.71 | 0.71 | -7.87% | 723,896 |
| Jun 11, 2025 | 0.77 | 0.81 | 0.75 | 0.77 | 0.77 | -3.24% | 228,181 |