Relmada Therapeutics, Inc. (RLMD)
NASDAQ: RLMD · Real-Time Price · USD
3.004
-0.286 (-8.71%)
Dec 3, 2024, 12:14 PM EST - Market open
Relmada Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 2.99 | 3.40 | 2.90 | 3.29 | 3.29 | 8.94% | 262,940 |
| Nov 29, 2024 | 2.89 | 3.07 | 2.78 | 3.02 | 3.02 | 4.14% | 111,990 |
| Nov 27, 2024 | 2.75 | 2.90 | 2.65 | 2.90 | 2.90 | 6.62% | 125,134 |
| Nov 26, 2024 | 2.78 | 2.81 | 2.67 | 2.72 | 2.72 | -1.45% | 154,366 |
| Nov 25, 2024 | 2.89 | 2.98 | 2.72 | 2.76 | 2.76 | -1.43% | 122,312 |
| Nov 22, 2024 | 2.85 | 2.97 | 2.75 | 2.80 | 2.80 | 1.82% | 142,233 |
| Nov 21, 2024 | 2.84 | 2.92 | 2.74 | 2.75 | 2.75 | -3.51% | 250,662 |
| Nov 20, 2024 | 2.97 | 3.04 | 2.81 | 2.85 | 2.85 | -4.36% | 174,991 |
| Nov 19, 2024 | 3.00 | 3.13 | 2.96 | 2.98 | 2.98 | -1.32% | 164,085 |
| Nov 18, 2024 | 3.02 | 3.22 | 2.98 | 3.02 | 3.02 | 0.33% | 153,773 |
| Nov 15, 2024 | 3.14 | 3.25 | 2.96 | 3.01 | 3.01 | -4.75% | 255,669 |
| Nov 14, 2024 | 3.20 | 3.27 | 3.11 | 3.16 | 3.16 | -1.56% | 84,178 |
| Nov 13, 2024 | 3.32 | 3.40 | 3.18 | 3.21 | 3.21 | -2.73% | 108,250 |
| Nov 12, 2024 | 3.24 | 3.43 | 3.24 | 3.30 | 3.30 | 1.54% | 118,837 |
| Nov 11, 2024 | 3.28 | 3.34 | 3.23 | 3.25 | 3.25 | -0.91% | 118,234 |
| Nov 8, 2024 | 3.25 | 3.28 | 3.06 | 3.28 | 3.28 | 0.61% | 151,488 |
| Nov 7, 2024 | 3.40 | 3.44 | 3.22 | 3.26 | 3.26 | -4.12% | 83,630 |
| Nov 6, 2024 | 3.44 | 3.50 | 3.35 | 3.40 | 3.40 | 2.41% | 88,932 |
| Nov 5, 2024 | 3.41 | 3.47 | 3.23 | 3.32 | 3.32 | -2.92% | 73,873 |
| Nov 4, 2024 | 3.50 | 3.67 | 3.36 | 3.42 | 3.42 | -2.01% | 114,159 |
| Nov 1, 2024 | 3.47 | 3.65 | 3.43 | 3.49 | 3.49 | 0.29% | 43,244 |
| Oct 31, 2024 | 3.49 | 3.56 | 3.40 | 3.48 | 3.48 | -0.57% | 68,183 |
| Oct 30, 2024 | 3.59 | 3.64 | 3.50 | 3.50 | 3.50 | -1.96% | 43,685 |
| Oct 29, 2024 | 3.61 | 3.72 | 3.55 | 3.57 | 3.57 | -1.92% | 55,078 |
| Oct 28, 2024 | 3.62 | 3.98 | 3.61 | 3.64 | 3.64 | 0.55% | 416,387 |
| Oct 25, 2024 | 3.61 | 3.71 | 3.60 | 3.62 | 3.62 | -0.28% | 148,487 |
| Oct 24, 2024 | 3.59 | 3.70 | 3.54 | 3.63 | 3.63 | 0.97% | 66,512 |
| Oct 23, 2024 | 3.64 | 3.75 | 3.50 | 3.60 | 3.60 | -1.24% | 80,440 |
| Oct 22, 2024 | 3.62 | 3.70 | 3.32 | 3.64 | 3.64 | 0.28% | 159,026 |
| Oct 21, 2024 | 3.61 | 3.67 | 3.57 | 3.63 | 3.63 | 0.55% | 68,010 |
| Oct 18, 2024 | 3.51 | 3.69 | 3.49 | 3.61 | 3.61 | 3.44% | 170,204 |
| Oct 17, 2024 | 3.50 | 3.54 | 3.45 | 3.49 | 3.49 | -0.29% | 59,592 |
| Oct 16, 2024 | 3.49 | 3.62 | 3.44 | 3.50 | 3.50 | 0.57% | 80,402 |
| Oct 15, 2024 | 3.36 | 3.55 | 3.36 | 3.48 | 3.48 | 3.88% | 74,721 |
| Oct 14, 2024 | 3.31 | 3.41 | 3.16 | 3.35 | 3.35 | 1.21% | 116,784 |
| Oct 11, 2024 | 3.35 | 3.38 | 3.30 | 3.31 | 3.31 | -0.60% | 50,362 |
| Oct 10, 2024 | 3.40 | 3.47 | 3.26 | 3.33 | 3.33 | -2.06% | 38,283 |
| Oct 9, 2024 | 3.49 | 3.55 | 3.32 | 3.40 | 3.40 | -2.58% | 163,873 |
| Oct 8, 2024 | 3.50 | 3.56 | 3.37 | 3.49 | 3.49 | -0.29% | 234,002 |
| Oct 7, 2024 | 3.55 | 3.68 | 3.45 | 3.50 | 3.50 | 0.57% | 309,318 |
| Oct 4, 2024 | 3.35 | 3.60 | 3.33 | 3.48 | 3.48 | 6.10% | 170,342 |
| Oct 3, 2024 | 3.40 | 3.54 | 3.26 | 3.28 | 3.28 | -3.53% | 58,464 |
| Oct 2, 2024 | 3.24 | 3.49 | 3.20 | 3.40 | 3.40 | 3.98% | 111,308 |
| Oct 1, 2024 | 3.25 | 3.44 | 3.17 | 3.27 | 3.27 | 0.93% | 99,285 |
| Sep 30, 2024 | 3.37 | 3.54 | 3.10 | 3.24 | 3.24 | -3.86% | 201,414 |
| Sep 27, 2024 | 3.27 | 3.48 | 3.16 | 3.37 | 3.37 | 2.74% | 168,690 |
| Sep 26, 2024 | 3.41 | 3.49 | 3.22 | 3.28 | 3.28 | -2.96% | 115,299 |
| Sep 25, 2024 | 3.47 | 3.62 | 3.34 | 3.38 | 3.38 | -2.31% | 100,452 |
| Sep 24, 2024 | 3.50 | 3.57 | 3.42 | 3.46 | 3.46 | -1.14% | 71,721 |
| Sep 23, 2024 | 3.51 | 3.64 | 3.30 | 3.50 | 3.50 | -0.28% | 238,564 |
| Sep 20, 2024 | 3.48 | 3.63 | 3.44 | 3.51 | 3.51 | 0.29% | 331,456 |
| Sep 19, 2024 | 3.50 | 3.79 | 3.35 | 3.50 | 3.50 | 0.29% | 610,677 |
| Sep 18, 2024 | 3.47 | 3.79 | 3.43 | 3.49 | 3.49 | 1.45% | 606,629 |
| Sep 17, 2024 | 3.77 | 3.77 | 3.20 | 3.44 | 3.44 | 13.53% | 2,096,745 |
| Sep 16, 2024 | 3.07 | 3.25 | 3.00 | 3.03 | 3.03 | -1.94% | 139,717 |
| Sep 13, 2024 | 3.25 | 3.48 | 3.02 | 3.09 | 3.09 | -5.50% | 163,498 |
| Sep 12, 2024 | 3.52 | 3.92 | 3.22 | 3.27 | 3.27 | 8.28% | 689,993 |
| Sep 11, 2024 | 2.81 | 3.06 | 2.79 | 3.02 | 3.02 | 7.47% | 202,843 |
| Sep 10, 2024 | 2.82 | 2.89 | 2.62 | 2.81 | 2.81 | 0.72% | 141,169 |
| Sep 9, 2024 | 2.56 | 2.95 | 2.47 | 2.79 | 2.79 | 16.25% | 294,216 |
| Sep 6, 2024 | 2.42 | 2.46 | 2.32 | 2.40 | 2.40 | -0.83% | 71,313 |
| Sep 5, 2024 | 2.58 | 2.58 | 2.40 | 2.42 | 2.42 | -5.10% | 37,899 |
| Sep 4, 2024 | 2.72 | 2.75 | 2.52 | 2.55 | 2.55 | -6.93% | 27,003 |
| Sep 3, 2024 | 2.80 | 2.85 | 2.36 | 2.74 | 2.74 | -2.14% | 421,816 |
| Aug 30, 2024 | 2.68 | 2.89 | 2.65 | 2.80 | 2.80 | 6.06% | 78,247 |
| Aug 29, 2024 | 2.64 | 2.67 | 2.56 | 2.64 | 2.64 | 1.93% | 31,392 |
| Aug 28, 2024 | 2.74 | 2.74 | 2.53 | 2.59 | 2.59 | -4.78% | 51,064 |
| Aug 27, 2024 | 2.80 | 2.88 | 2.72 | 2.72 | 2.72 | -2.86% | 19,431 |
| Aug 26, 2024 | 2.80 | 2.88 | 2.74 | 2.80 | 2.80 | 1.08% | 52,283 |
| Aug 23, 2024 | 2.81 | 2.91 | 2.70 | 2.77 | 2.77 | -1.07% | 48,153 |
| Aug 22, 2024 | 2.83 | 2.93 | 2.70 | 2.80 | 2.80 | - | 85,141 |
| Aug 21, 2024 | 2.80 | 2.86 | 2.75 | 2.80 | 2.80 | 3.70% | 67,258 |
| Aug 20, 2024 | 2.85 | 2.94 | 2.66 | 2.70 | 2.70 | -6.57% | 80,923 |
| Aug 19, 2024 | 2.44 | 2.95 | 2.43 | 2.89 | 2.89 | 15.60% | 93,268 |
| Aug 16, 2024 | 2.63 | 2.76 | 2.35 | 2.50 | 2.50 | -2.72% | 77,565 |
| Aug 15, 2024 | 2.61 | 2.92 | 2.57 | 2.57 | 2.57 | - | 104,629 |
| Aug 14, 2024 | 2.59 | 2.71 | 2.50 | 2.57 | 2.57 | 1.18% | 51,247 |
| Aug 13, 2024 | 2.40 | 2.64 | 2.27 | 2.54 | 2.54 | 10.43% | 108,873 |
| Aug 12, 2024 | 2.33 | 2.35 | 1.88 | 2.30 | 2.30 | - | 339,810 |
| Aug 9, 2024 | 2.48 | 2.89 | 2.21 | 2.30 | 2.30 | - | 384,686 |
| Aug 8, 2024 | 3.21 | 3.24 | 2.25 | 2.30 | 2.30 | -29.01% | 730,796 |
| Aug 7, 2024 | 3.25 | 3.36 | 3.22 | 3.24 | 3.24 | - | 50,383 |
| Aug 6, 2024 | 3.45 | 3.53 | 3.24 | 3.24 | 3.24 | -4.42% | 47,242 |
| Aug 5, 2024 | 3.48 | 3.57 | 3.34 | 3.39 | 3.39 | -5.83% | 45,672 |
| Aug 2, 2024 | 3.65 | 3.75 | 3.47 | 3.60 | 3.60 | -2.44% | 44,529 |
| Aug 1, 2024 | 3.72 | 3.82 | 3.62 | 3.69 | 3.69 | 0.82% | 35,250 |
| Jul 31, 2024 | 3.80 | 3.92 | 3.47 | 3.66 | 3.66 | -3.94% | 131,524 |
| Jul 30, 2024 | 4.01 | 4.02 | 3.73 | 3.81 | 3.81 | -4.27% | 56,415 |
| Jul 29, 2024 | 3.88 | 3.99 | 3.74 | 3.98 | 3.98 | 1.27% | 49,155 |
| Jul 26, 2024 | 4.02 | 4.06 | 3.91 | 3.93 | 3.93 | -2.96% | 47,826 |
| Jul 25, 2024 | 4.09 | 4.24 | 4.00 | 4.05 | 4.05 | -0.25% | 52,384 |
| Jul 24, 2024 | 4.00 | 4.08 | 3.86 | 4.06 | 4.06 | 1.75% | 51,076 |
| Jul 23, 2024 | 4.03 | 4.12 | 3.85 | 3.99 | 3.99 | -3.62% | 100,532 |
| Jul 22, 2024 | 4.15 | 4.20 | 3.92 | 4.14 | 4.14 | -0.48% | 54,834 |
| Jul 19, 2024 | 4.04 | 4.37 | 4.04 | 4.16 | 4.16 | 2.59% | 91,960 |
| Jul 18, 2024 | 3.70 | 4.07 | 3.66 | 4.06 | 4.06 | 9.01% | 169,007 |
| Jul 17, 2024 | 3.70 | 3.78 | 3.65 | 3.72 | 3.72 | -1.33% | 55,795 |
| Jul 16, 2024 | 3.83 | 3.88 | 3.77 | 3.77 | 3.77 | -1.82% | 63,870 |
| Jul 15, 2024 | 4.07 | 4.07 | 3.82 | 3.84 | 3.84 | -5.42% | 98,740 |
| Jul 12, 2024 | 4.35 | 4.35 | 4.04 | 4.06 | 4.06 | -6.88% | 78,110 |