Relmada Therapeutics, Inc. (RLMD)
NASDAQ: RLMD · Real-Time Price · USD
0.2736
+0.0036 (1.33%)
At close: Apr 1, 2025, 4:00 PM
0.2856
+0.0120 (4.39%)
After-hours: Apr 1, 2025, 4:34 PM EDT
Relmada Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -1.96% | 92,078 |
| 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 |
| Feb 28, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -5.76% | 342,758 |
| Feb 27, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 2.19% | 384,808 |
| Feb 26, 2025 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | -3.50% | 254,873 |
| Feb 25, 2025 | 0.28 | 0.29 | 0.26 | 0.28 | 0.28 | -2.00% | 323,660 |
| Feb 24, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -3.22% | 414,223 |
| 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 |