Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Relmada Therapeutics Inc (NQ: RLMD )

4.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 6.670 6.800 6.380 6.390 620,438 -0.16(-2.44%)
Oct 28, 2022 6.400 6.720 6.220 6.550 631,096 +0.22(+3.48%)
Oct 27, 2022 7.080 7.080 6.310 6.330 806,858 -0.61(-8.79%)
Oct 26, 2022 7.100 7.330 6.820 6.940 1,461,059 -0.16(-2.25%)
Oct 25, 2022 6.630 7.260 6.580 7.100 977,224 +0.50(+7.58%)
Oct 24, 2022 6.900 6.900 6.440 6.600 1,192,161 -0.41(-5.85%)
Oct 21, 2022 7.680 7.800 6.860 7.010 1,072,126 -0.67(-8.72%)
Oct 20, 2022 7.510 7.970 7.350 7.680 1,510,069 +0.27(+3.64%)
Oct 19, 2022 7.410 7.700 7.191 7.410 1,143,727 -0.20(-2.63%)
Oct 18, 2022 6.730 7.710 6.730 7.610 2,187,017 +0.82(+12.08%)
Oct 17, 2022 6.140 6.850 6.120 6.790 2,442,843 +0.59(+9.52%)
Oct 14, 2022 6.260 6.720 5.930 6.200 5,682,240 -0.27(-4.25%)
Oct 13, 2022 6.660 7.450 6.100 6.475 19,635,948 -25.22(-79.57%)
Oct 12, 2022 31.94 32.56 31.28 31.69 422,837 -0.31(-0.97%)
Oct 11, 2022 33.80 34.74 31.60 32.00 751,185 -1.84(-5.44%)
Oct 10, 2022 34.88 34.88 33.33 33.84 321,511 -0.40(-1.17%)
Oct 07, 2022 35.65 36.16 34.03 34.24 382,027 -1.60(-4.46%)
Oct 06, 2022 34.13 35.88 33.42 35.84 536,883 +1.44(+4.19%)
Oct 05, 2022 32.94 35.40 32.90 34.40 603,825 +1.24(+3.74%)
Oct 04, 2022 35.59 36.00 32.87 33.16 697,660 -2.28(-6.43%)
Oct 03, 2022 37.30 37.30 35.10 35.44 355,312 -1.58(-4.27%)
Sep 30, 2022 36.49 38.68 35.78 37.02 1,392,680 +0.83(+2.29%)
Sep 29, 2022 34.99 36.25 34.17 36.19 519,833 +1.42(+4.08%)
Sep 28, 2022 33.69 35.23 33.43 34.77 488,205 +1.54(+4.63%)
Sep 27, 2022 31.78 33.44 31.50 33.23 381,525 +1.45(+4.56%)
Sep 26, 2022 32.20 32.83 31.64 31.78 383,627 -0.12(-0.38%)
Sep 23, 2022 29.96 32.22 29.96 31.90 510,200 +1.36(+4.45%)
Sep 22, 2022 29.80 30.73 28.65 30.54 319,944 +0.66(+2.21%)
Sep 21, 2022 32.74 32.74 29.84 29.88 421,838 -2.34(-7.26%)
Sep 20, 2022 33.72 34.10 31.89 32.22 729,104 -1.51(-4.48%)
Sep 19, 2022 33.94 34.53 32.79 33.73 576,209 -0.34(-1.00%)
Sep 16, 2022 33.71 34.26 32.96 34.07 1,109,485 -0.32(-0.93%)
Sep 15, 2022 33.10 34.48 32.65 34.39 903,357 +1.29(+3.90%)
Sep 14, 2022 31.06 33.20 31.00 33.10 765,221 +2.05(+6.60%)
Sep 13, 2022 31.60 32.07 30.79 31.05 188,041 -1.18(-3.66%)
Sep 12, 2022 31.93 32.45 30.43 32.23 234,211 +0.34(+1.07%)
Sep 09, 2022 32.35 32.58 31.70 31.89 590,593 -0.11(-0.34%)
Sep 08, 2022 30.07 32.30 30.07 32.00 334,924 +1.74(+5.75%)
Sep 07, 2022 30.98 31.74 29.80 30.26 501,101 -0.63(-2.04%)
Sep 06, 2022 30.20 31.28 29.63 30.89 308,894 +1.17(+3.94%)
Sep 02, 2022 30.22 30.82 29.53 29.72 164,271 -0.27(-0.90%)
Sep 01, 2022 29.02 30.17 28.48 29.99 301,568 +0.85(+2.92%)
Aug 31, 2022 28.33 29.43 27.77 29.14 292,275 +0.70(+2.46%)
Aug 30, 2022 30.34 30.38 28.08 28.44 154,077 -1.95(-6.42%)
Aug 29, 2022 29.11 30.94 28.90 30.39 206,992 +0.90(+3.05%)
Aug 26, 2022 30.96 31.65 29.35 29.49 200,891 -1.60(-5.15%)
Aug 25, 2022 32.64 33.82 30.46 31.09 612,235 -1.17(-3.63%)
Aug 24, 2022 31.32 32.49 30.78 32.26 231,973 +0.87(+2.77%)
Aug 23, 2022 30.17 31.50 30.14 31.39 305,977 +1.41(+4.70%)
Aug 22, 2022 28.53 30.26 28.26 29.98 589,846 +0.97(+3.34%)
Aug 19, 2022 27.95 29.13 27.29 29.01 216,817 +0.72(+2.55%)
Aug 18, 2022 28.10 28.43 27.36 28.29 302,525 -0.02(-0.07%)
Aug 17, 2022 28.15 28.90 28.00 28.31 364,963 -0.14(-0.49%)
Aug 16, 2022 29.13 29.36 28.11 28.45 187,714 -0.69(-2.37%)
Aug 15, 2022 29.10 30.95 29.07 29.14 331,527 +0.04(+0.14%)
Aug 12, 2022 28.01 30.23 27.70 29.10 401,908 +1.28(+4.60%)
Aug 11, 2022 29.27 30.08 27.79 27.82 258,926 -1.46(-4.99%)
Aug 10, 2022 27.79 29.66 27.74 29.28 249,311 +2.03(+7.45%)
Aug 09, 2022 27.93 27.96 26.00 27.25 174,058 -0.25(-0.91%)
Aug 08, 2022 26.47 28.14 26.21 27.50 302,267 +1.32(+5.04%)
Aug 05, 2022 24.86 26.30 24.36 26.18 226,861 +1.18(+4.72%)
Aug 04, 2022 24.87 25.25 24.69 25.00 162,971 +0.40(+1.63%)
Aug 03, 2022 25.08 25.96 24.57 24.60 120,277 -0.07(-0.28%)
Aug 02, 2022 24.63 24.90 24.21 24.67 168,091 +0.01(+0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.