Relmada Therapeutics, Inc. (RLMD)

NASDAQ: RLMD · Real-Time Price · USD

0.6785

-0.0214 (-3.06%)

At close: Jun 20, 2025, 4:00 PM

0.6700

-0.0085 (-1.25%)

After-hours: Jun 20, 2025, 7:58 PM EDT

Relmada Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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