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 )

4.650 +0.060 (+1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2022 25.39 26.18 24.25 24.66 191,118 -0.94(-3.67%)
Jul 29, 2022 25.64 25.95 24.60 25.60 195,586 -0.26(-1.01%)
Jul 28, 2022 25.76 26.19 24.67 25.86 164,341 +0.27(+1.06%)
Jul 27, 2022 24.31 25.65 23.91 25.59 159,500 +1.24(+5.09%)
Jul 26, 2022 24.20 24.86 23.46 24.35 209,513 +0.21(+0.87%)
Jul 25, 2022 23.67 24.33 23.20 24.14 146,388 +0.43(+1.81%)
Jul 22, 2022 24.79 24.90 23.70 23.71 175,215 -0.92(-3.74%)
Jul 21, 2022 23.78 24.77 23.60 24.63 174,504 +0.93(+3.92%)
Jul 20, 2022 23.41 24.54 23.13 23.70 154,714 +0.42(+1.80%)
Jul 19, 2022 21.89 23.34 21.89 23.28 126,985 +1.52(+6.99%)
Jul 18, 2022 22.85 23.15 21.71 21.76 186,170 -0.71(-3.16%)
Jul 15, 2022 21.68 22.55 21.03 22.47 248,870 +0.97(+4.51%)
Jul 14, 2022 21.07 21.93 20.79 21.50 242,906 +0.34(+1.61%)
Jul 13, 2022 18.72 21.30 18.49 21.16 474,096 +2.11(+11.08%)
Jul 12, 2022 19.21 19.35 18.21 19.05 265,598 -0.03(-0.16%)
Jul 11, 2022 18.72 19.49 18.27 19.08 268,290 +0.17(+0.90%)
Jul 08, 2022 19.30 19.59 18.61 18.91 231,456 -0.39(-2.02%)
Jul 07, 2022 19.18 19.88 18.99 19.30 361,498 +0.19(+0.99%)
Jul 06, 2022 19.18 19.88 18.48 19.11 314,148 -0.14(-0.73%)
Jul 05, 2022 18.18 19.88 18.18 19.25 562,998 +0.95(+5.19%)
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.