Relmada Therapeutics, Inc. (RLMD)
NASDAQ: RLMD · Real-Time Price · USD
0.3983
-0.0212 (-5.05%)
At close: May 12, 2025, 4:00 PM
0.4100
+0.0117 (2.94%)
Pre-market: May 13, 2025, 5:07 AM EDT
Relmada Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.44 | 0.45 | 0.38 | 0.40 | 0.40 | -5.05% | 774,506 |
| May 9, 2025 | 0.38 | 0.42 | 0.36 | 0.42 | 0.42 | 15.47% | 613,293 |
| May 8, 2025 | 0.34 | 0.37 | 0.34 | 0.36 | 0.36 | 5.64% | 430,074 |
| May 7, 2025 | 0.35 | 0.37 | 0.32 | 0.34 | 0.34 | -3.72% | 629,625 |
| May 6, 2025 | 0.38 | 0.39 | 0.35 | 0.36 | 0.36 | -6.78% | 643,430 |
| May 5, 2025 | 0.37 | 0.40 | 0.36 | 0.38 | 0.38 | 4.96% | 740,257 |
| May 2, 2025 | 0.35 | 0.38 | 0.33 | 0.37 | 0.37 | 4.40% | 1,203,953 |
| May 1, 2025 | 0.32 | 0.38 | 0.32 | 0.35 | 0.35 | 8.47% | 2,139,400 |
| Apr 30, 2025 | 0.27 | 0.33 | 0.27 | 0.32 | 0.32 | 13.48% | 2,303,866 |
| Apr 29, 2025 | 0.32 | 0.33 | 0.27 | 0.28 | 0.28 | -20.44% | 4,696,737 |
| Apr 28, 2025 | 0.61 | 0.74 | 0.30 | 0.36 | 0.36 | -44.64% | 15,646,189 |
| Apr 25, 2025 | 0.74 | 0.74 | 0.57 | 0.65 | 0.65 | -12.51% | 1,869,318 |
| Apr 24, 2025 | 0.62 | 0.75 | 0.54 | 0.74 | 0.74 | 6.86% | 5,825,932 |
| Apr 23, 2025 | 0.41 | 0.70 | 0.41 | 0.69 | 0.69 | 82.54% | 33,760,571 |
| Apr 22, 2025 | 0.33 | 0.48 | 0.32 | 0.38 | 0.38 | 17.03% | 15,574,697 |
| Apr 21, 2025 | 0.30 | 0.34 | 0.30 | 0.32 | 0.32 | 11.46% | 801,051 |
| Apr 17, 2025 | 0.29 | 0.32 | 0.28 | 0.29 | 0.29 | -0.75% | 113,992 |
| Apr 16, 2025 | 0.30 | 0.31 | 0.27 | 0.29 | 0.29 | -5.19% | 138,002 |
| Apr 15, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 2.39% | 250,647 |
| Apr 14, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | 1.79% | 245,400 |
| Apr 11, 2025 | 0.28 | 0.30 | 0.27 | 0.30 | 0.30 | 3.32% | 261,244 |
| Apr 10, 2025 | 0.27 | 0.29 | 0.26 | 0.29 | 0.29 | 10.51% | 274,700 |
| Apr 9, 2025 | 0.26 | 0.28 | 0.24 | 0.26 | 0.26 | 2.78% | 340,952 |
| Apr 8, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.19% | 366,285 |
| Apr 7, 2025 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -4.52% | 437,063 |
| Apr 4, 2025 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | -1.27% | 378,326 |
| Apr 3, 2025 | 0.29 | 0.33 | 0.28 | 0.28 | 0.28 | -8.97% | 353,810 |
| Apr 2, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 10.78% | 511,158 |
| Apr 1, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 1.33% | 166,967 |
| Mar 31, 2025 | 0.29 | 0.30 | 0.26 | 0.27 | 0.27 | -9.00% | 298,075 |
| Mar 28, 2025 | 0.31 | 0.31 | 0.26 | 0.30 | 0.30 | -0.44% | 673,257 |
| Mar 27, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -2.90% | 319,777 |
| Mar 26, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -4.21% | 321,879 |
| Mar 25, 2025 | 0.32 | 0.32 | 0.29 | 0.32 | 0.32 | 6.09% | 1,304,465 |
| Mar 24, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 1.92% | 201,605 |
| Mar 21, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -2.05% | 155,881 |
| Mar 20, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 0.80% | 170,549 |
| Mar 19, 2025 | 0.30 | 0.31 | 0.28 | 0.30 | 0.30 | 1.39% | 216,489 |
| Mar 18, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 0.44% | 146,973 |
| Mar 17, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 0.68% | 282,078 |
| Mar 14, 2025 | 0.28 | 0.30 | 0.27 | 0.29 | 0.29 | 7.69% | 1,050,181 |
| Mar 13, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 0.67% | 285,195 |
| Mar 12, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 0.41% | 201,765 |
| Mar 11, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -1.14% | 278,946 |
| Mar 10, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -5.06% | 341,150 |
| Mar 7, 2025 | 0.27 | 0.29 | 0.26 | 0.29 | 0.29 | 4.98% | 524,631 |
| Mar 6, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 5.33% | 440,091 |
| Mar 5, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.45% | 275,174 |
| Mar 4, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 3.10% | 488,673 |
| Mar 3, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | -1.92% | 447,424 |