Relmada Therapeutics, Inc. (RLMD)
NASDAQ: RLMD · Real-Time Price · USD
0.6100
-0.0601 (-8.97%)
At close: Jul 11, 2025, 4:00 PM
0.6101
+0.0001 (0.02%)
After-hours: Jul 11, 2025, 4:32 PM EDT

Relmada Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 0.68 0.68 0.62 0.62 - -7.43% 73,216
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
Jun 10, 2025 0.82 0.82 0.75 0.79 0.79 -4.15% 471,275
Jun 9, 2025 0.84 0.87 0.79 0.83 0.83 -1.01% 277,221
Jun 6, 2025 0.82 0.90 0.79 0.83 0.83 1.82% 477,709
Jun 5, 2025 0.72 0.87 0.70 0.82 0.82 11.13% 1,210,346
Jun 4, 2025 0.68 0.75 0.65 0.74 0.74 5.82% 316,383
Jun 3, 2025 0.69 0.71 0.68 0.70 0.70 -1.58% 221,283
Jun 2, 2025 0.73 0.73 0.66 0.71 0.71 -5.53% 417,920
May 30, 2025 0.73 0.77 0.69 0.75 0.75 3.92% 590,027
May 29, 2025 0.72 0.75 0.68 0.72 0.72 -0.44% 618,549
May 28, 2025 0.69 0.74 0.65 0.72 0.72 9.50% 1,179,690
May 27, 2025 0.64 0.70 0.62 0.66 0.66 3.53% 694,899
May 23, 2025 0.59 0.66 0.58 0.64 0.64 3.97% 742,663
May 22, 2025 0.50 0.64 0.49 0.62 0.62 18.43% 1,067,395
May 21, 2025 0.65 0.66 0.49 0.52 0.52 -13.02% 2,166,670
May 20, 2025 0.51 0.61 0.48 0.60 0.60 17.29% 1,575,895
May 19, 2025 0.47 0.52 0.44 0.51 0.51 10.41% 769,917
May 16, 2025 0.40 0.50 0.40 0.46 0.46 11.51% 1,453,310
May 15, 2025 0.40 0.41 0.38 0.41 0.41 -3.86% 243,996
May 14, 2025 0.40 0.44 0.38 0.43 0.43 10.26% 913,450
May 13, 2025 0.39 0.39 0.36 0.39 0.39 -2.08% 763,448
May 12, 2025 0.44 0.45 0.38 0.40 0.40 -5.05% 783,105
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