Relmada Therapeutics, Inc. (RLMD)
NASDAQ: RLMD · Real-Time Price · USD
0.295
-0.019 (-6.05%)
At close: Feb 21, 2025, 4:00 PM
0.300
+0.005 (1.69%)
After-hours: Feb 21, 2025, 7:13 PM EST
Relmada Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 0.31 | 0.32 | 0.29 | 0.30 | 0.30 | -6.05% | 774,628 |
| Feb 20, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -4.27% | 606,271 |
| Feb 19, 2025 | 0.32 | 0.34 | 0.31 | 0.33 | 0.33 | -1.06% | 444,141 |
| Feb 18, 2025 | 0.35 | 0.35 | 0.32 | 0.33 | 0.33 | -0.42% | 705,433 |
| Feb 14, 2025 | 0.32 | 0.36 | 0.31 | 0.33 | 0.33 | 1.31% | 1,278,618 |
| Feb 13, 2025 | 0.30 | 0.35 | 0.29 | 0.33 | 0.33 | 7.77% | 1,280,526 |
| Feb 12, 2025 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | 6.68% | 710,691 |
| Feb 11, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -7.33% | 958,237 |
| Feb 10, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | -0.23% | 1,252,277 |
| Feb 7, 2025 | 0.32 | 0.34 | 0.29 | 0.31 | 0.31 | -9.62% | 2,945,339 |
| Feb 6, 2025 | 0.48 | 0.49 | 0.33 | 0.34 | 0.34 | -10.00% | 26,026,024 |
| Feb 5, 2025 | 0.33 | 0.39 | 0.32 | 0.38 | 0.38 | 11.73% | 1,125,734 |
| Feb 4, 2025 | 0.33 | 0.34 | 0.32 | 0.34 | 0.34 | 0.06% | 197,381 |
| Feb 3, 2025 | 0.34 | 0.35 | 0.31 | 0.34 | 0.34 | -2.61% | 541,500 |
| Jan 31, 2025 | 0.35 | 0.37 | 0.34 | 0.35 | 0.35 | -1.41% | 342,326 |
| Jan 30, 2025 | 0.37 | 0.37 | 0.34 | 0.35 | 0.35 | -2.96% | 464,396 |
| Jan 29, 2025 | 0.36 | 0.38 | 0.35 | 0.36 | 0.36 | 0.11% | 646,328 |
| Jan 28, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | -0.16% | 212,178 |
| Jan 27, 2025 | 0.38 | 0.39 | 0.34 | 0.37 | 0.37 | -6.22% | 444,265 |
| Jan 24, 2025 | 0.37 | 0.40 | 0.37 | 0.39 | 0.39 | 2.42% | 312,635 |
| Jan 23, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -2.54% | 135,348 |
| Jan 22, 2025 | 0.39 | 0.39 | 0.36 | 0.39 | 0.39 | 5.07% | 642,350 |
| Jan 21, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | -0.72% | 272,595 |
| Jan 17, 2025 | 0.40 | 0.40 | 0.36 | 0.37 | 0.37 | -1.66% | 208,625 |
| Jan 16, 2025 | 0.38 | 0.41 | 0.36 | 0.38 | 0.38 | -4.14% | 609,000 |
| Jan 15, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | -0.90% | 264,599 |
| Jan 14, 2025 | 0.40 | 0.44 | 0.39 | 0.40 | 0.40 | -0.97% | 420,087 |
| Jan 13, 2025 | 0.42 | 0.44 | 0.38 | 0.40 | 0.40 | -2.04% | 532,366 |
| Jan 10, 2025 | 0.45 | 0.45 | 0.40 | 0.41 | 0.41 | -8.76% | 559,536 |
| Jan 8, 2025 | 0.46 | 0.48 | 0.44 | 0.45 | 0.45 | -4.76% | 744,103 |
| Jan 7, 2025 | 0.44 | 0.49 | 0.43 | 0.47 | 0.47 | 7.86% | 881,517 |
| Jan 6, 2025 | 0.47 | 0.48 | 0.44 | 0.44 | 0.44 | -6.40% | 1,292,504 |
| Jan 3, 2025 | 0.44 | 0.48 | 0.43 | 0.47 | 0.47 | 4.44% | 942,258 |
| Jan 2, 2025 | 0.52 | 0.52 | 0.45 | 0.45 | 0.45 | -13.44% | 1,865,095 |
| Dec 31, 2024 | 0.48 | 0.53 | 0.42 | 0.52 | 0.52 | 13.29% | 2,467,012 |
| Dec 30, 2024 | 0.39 | 0.49 | 0.39 | 0.46 | 0.46 | 19.84% | 3,339,476 |
| Dec 27, 2024 | 0.36 | 0.41 | 0.36 | 0.38 | 0.38 | 5.74% | 1,246,990 |
| Dec 26, 2024 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | 0.22% | 338,736 |
| Dec 24, 2024 | 0.36 | 0.37 | 0.34 | 0.36 | 0.36 | -4.79% | 609,998 |
| Dec 23, 2024 | 0.39 | 0.40 | 0.35 | 0.38 | 0.38 | 4.60% | 542,264 |
| Dec 20, 2024 | 0.34 | 0.38 | 0.34 | 0.36 | 0.36 | 2.89% | 425,048 |
| Dec 19, 2024 | 0.35 | 0.37 | 0.34 | 0.35 | 0.35 | -0.17% | 673,407 |
| Dec 18, 2024 | 0.35 | 0.40 | 0.35 | 0.35 | 0.35 | -2.32% | 883,700 |
| Dec 17, 2024 | 0.38 | 0.39 | 0.35 | 0.36 | 0.36 | -6.97% | 1,124,582 |
| Dec 16, 2024 | 0.35 | 0.41 | 0.35 | 0.39 | 0.39 | 5.94% | 1,258,785 |
| Dec 13, 2024 | 0.36 | 0.37 | 0.35 | 0.37 | 0.37 | -0.81% | 871,548 |
| Dec 12, 2024 | 0.40 | 0.42 | 0.36 | 0.37 | 0.37 | -11.38% | 3,045,256 |
| Dec 11, 2024 | 0.46 | 0.46 | 0.42 | 0.42 | 0.42 | -11.13% | 1,517,916 |
| Dec 10, 2024 | 0.50 | 0.50 | 0.46 | 0.47 | 0.47 | -2.33% | 1,748,624 |
| Dec 9, 2024 | 0.50 | 0.51 | 0.46 | 0.48 | 0.48 | 5.14% | 2,478,552 |
| Dec 6, 2024 | 0.46 | 0.49 | 0.43 | 0.46 | 0.46 | 1.67% | 2,604,460 |
| Dec 5, 2024 | 0.64 | 0.64 | 0.44 | 0.45 | 0.45 | -28.57% | 7,655,604 |
| Dec 4, 2024 | 0.70 | 0.73 | 0.62 | 0.63 | 0.63 | -77.26% | 17,442,716 |
| Dec 3, 2024 | 3.25 | 3.25 | 2.76 | 2.77 | 2.77 | -15.81% | 203,354 |
| 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 |