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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Relmada Therapeutics Inc (NQ: RLMD )

3.530 -0.270 (-7.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 10, 2024 3.800 3.880 3.530 3.530 79,440 -0.27(-7.11%)
May 09, 2024 3.900 4.000 3.680 3.800 101,030 -0.03(-0.78%)
May 08, 2024 3.790 3.950 3.751 3.830 52,705 +0.01(+0.26%)
May 07, 2024 3.830 3.880 3.770 3.820 65,817 -0.03(-0.78%)
May 06, 2024 3.760 4.000 3.660 3.850 82,031 +0.17(+4.62%)
May 03, 2024 3.800 3.930 3.630 3.680 92,915 -0.04(-1.08%)
May 02, 2024 3.770 3.780 3.700 3.720 21,845 +0.03(+0.81%)
May 01, 2024 3.620 3.830 3.620 3.690 64,008 +0.05(+1.37%)
Apr 30, 2024 3.530 3.740 3.460 3.640 147,724 +0.11(+3.12%)
Apr 29, 2024 3.850 3.969 3.350 3.530 241,668 -0.30(-7.83%)
Apr 26, 2024 3.690 3.870 3.620 3.830 80,013 +0.13(+3.51%)
Apr 25, 2024 3.790 3.810 3.660 3.700 85,873 -0.16(-4.15%)
Apr 24, 2024 3.950 3.960 3.750 3.860 114,585 -0.05(-1.28%)
Apr 23, 2024 3.910 4.100 3.820 3.910 143,632 +0.04(+1.03%)
Apr 22, 2024 3.990 4.060 3.700 3.870 178,128 -0.13(-3.25%)
Apr 19, 2024 4.300 4.314 3.950 4.000 152,611 -0.30(-6.98%)
Apr 18, 2024 4.650 4.720 4.270 4.300 86,189 -0.38(-8.12%)
Apr 17, 2024 4.620 4.720 4.520 4.680 85,164 +0.12(+2.63%)
Apr 16, 2024 4.470 4.610 4.320 4.560 63,203 +0.11(+2.47%)
Apr 15, 2024 4.670 4.730 4.413 4.450 125,022 -0.20(-4.30%)
Apr 12, 2024 4.610 4.680 4.540 4.650 120,024 -0.01(-0.21%)
Apr 11, 2024 4.600 4.810 4.495 4.660 117,197 +0.15(+3.33%)
Apr 10, 2024 4.770 4.900 4.290 4.510 158,446 -0.29(-6.04%)
Apr 09, 2024 4.920 5.090 4.745 4.800 88,073 -0.06(-1.23%)
Apr 08, 2024 4.640 4.970 4.640 4.860 63,172 +0.27(+5.88%)
Apr 05, 2024 4.720 4.840 4.530 4.590 101,194 -0.10(-2.13%)
Apr 04, 2024 4.750 5.030 4.660 4.690 178,512 -0.02(-0.42%)
Apr 03, 2024 4.960 5.090 4.680 4.710 144,874 -0.23(-4.66%)
Apr 02, 2024 4.970 5.050 4.790 4.940 136,600 +0.06(+1.23%)
Apr 01, 2024 4.650 5.000 4.600 4.880 126,566 +0.23(+4.95%)
Mar 28, 2024 4.710 4.710 4.500 4.650 113,420 +0.06(+1.31%)
Mar 27, 2024 4.870 4.870 4.400 4.590 149,749 -0.10(-2.13%)
Mar 26, 2024 4.970 5.004 4.635 4.690 103,407 -0.21(-4.29%)
Mar 25, 2024 4.800 5.130 4.680 4.900 271,608 +0.04(+0.82%)
Mar 22, 2024 4.610 4.960 4.540 4.860 267,518 +0.20(+4.29%)
Mar 21, 2024 4.400 4.660 3.990 4.660 651,883 +0.23(+5.07%)
Mar 20, 2024 5.510 5.660 4.320 4.435 687,646 -0.94(-17.41%)
Mar 19, 2024 5.520 5.840 5.360 5.370 231,010 -0.15(-2.72%)
Mar 18, 2024 5.500 5.730 5.500 5.520 123,586 +0.10(+1.85%)
Mar 15, 2024 4.970 5.530 4.800 5.420 194,504 +0.39(+7.75%)
Mar 14, 2024 5.520 5.520 4.930 5.030 163,617 -0.61(-10.82%)
Mar 13, 2024 5.590 5.760 5.570 5.640 128,350 +0.11(+1.99%)
Mar 12, 2024 5.850 5.970 5.340 5.530 221,256 -0.24(-4.16%)
Mar 11, 2024 6.010 6.380 5.760 5.770 164,539 -0.58(-9.13%)
Mar 08, 2024 6.160 6.550 6.160 6.350 119,024 -0.02(-0.31%)
Mar 07, 2024 6.420 6.630 6.160 6.370 138,889 -0.03(-0.47%)
Mar 06, 2024 6.340 6.567 6.260 6.400 101,423 +0.08(+1.27%)
Mar 05, 2024 6.270 6.490 6.260 6.320 85,856 -0.03(-0.47%)
Mar 04, 2024 6.870 7.223 6.270 6.350 245,825 -0.45(-6.62%)
Mar 01, 2024 6.200 6.870 6.120 6.800 514,504 +0.67(+11.02%)
Feb 29, 2024 6.140 6.250 5.980 6.125 110,487 -0.01(-0.24%)
Feb 28, 2024 5.950 6.380 5.930 6.140 161,477 +0.21(+3.54%)
Feb 27, 2024 6.000 6.040 5.800 5.930 163,231 +0.02(+0.34%)
Feb 26, 2024 5.700 6.080 5.600 5.910 154,572 +0.23(+4.05%)
Feb 23, 2024 5.540 5.820 5.483 5.680 124,988 +0.14(+2.53%)
Feb 22, 2024 5.750 5.800 5.380 5.540 128,957 -0.15(-2.64%)
Feb 21, 2024 5.830 5.990 5.410 5.690 223,397 -0.27(-4.53%)
Feb 20, 2024 5.600 6.270 5.560 5.960 469,714 +0.37(+6.62%)
Feb 16, 2024 5.290 5.650 5.200 5.590 176,244 +0.32(+6.07%)
Feb 15, 2024 5.450 5.500 5.010 5.270 248,556 -0.23(-4.18%)
Feb 14, 2024 5.270 5.920 5.270 5.500 359,214 +0.34(+6.59%)
Feb 13, 2024 5.390 5.410 5.110 5.160 204,033 -0.36(-6.52%)
Feb 12, 2024 5.500 5.650 5.370 5.520 205,942 +0.07(+1.28%)
Feb 09, 2024 5.290 5.520 5.210 5.450 206,445 +0.21(+4.01%)
Feb 08, 2024 5.170 5.300 5.050 5.240 205,963 +0.11(+2.14%)
Feb 07, 2024 5.460 5.540 4.990 5.130 346,636 -0.27(-5.00%)
Feb 06, 2024 5.250 5.690 5.110 5.400 615,468 +0.36(+7.14%)
Feb 05, 2024 4.660 5.170 4.250 5.040 724,762 +0.44(+9.57%)
Feb 02, 2024 4.550 4.840 4.440 4.600 253,029 +0.04(+0.88%)
Feb 01, 2024 4.360 4.720 4.090 4.560 698,137 +0.63(+16.03%)
Jan 31, 2024 3.910 4.190 3.870 3.930 170,578 -0.05(-1.26%)
Jan 30, 2024 3.710 3.990 3.620 3.980 269,832 +0.26(+6.99%)
Jan 29, 2024 3.630 3.780 3.550 3.720 191,762 +0.09(+2.48%)
Jan 26, 2024 3.650 3.670 3.521 3.630 71,087 +0.01(+0.28%)
Jan 25, 2024 3.530 3.650 3.510 3.620 75,740 +0.11(+3.13%)
Jan 24, 2024 3.440 3.550 3.320 3.510 138,662 +0.09(+2.63%)
Jan 23, 2024 3.610 3.680 3.380 3.420 81,312 -0.19(-5.26%)
Jan 22, 2024 3.440 3.710 3.440 3.610 231,090 +0.17(+4.94%)
Jan 19, 2024 3.410 3.470 3.350 3.440 86,334 +0.03(+0.88%)
Jan 18, 2024 3.310 3.430 3.260 3.410 96,388 +0.11(+3.33%)
Jan 17, 2024 3.200 3.400 3.100 3.300 217,518 +0.03(+0.92%)
Jan 16, 2024 3.110 3.270 3.080 3.270 145,221 +0.13(+4.14%)
Jan 12, 2024 3.330 3.527 3.080 3.140 157,425 -0.17(-5.14%)
Jan 11, 2024 3.340 3.440 3.260 3.310 226,679 -0.06(-1.78%)
Jan 10, 2024 3.470 3.625 3.270 3.370 299,693 -0.05(-1.46%)
Jan 09, 2024 3.400 3.510 3.305 3.420 229,980 -0.02(-0.58%)
Jan 08, 2024 3.340 3.510 3.250 3.440 307,539 +0.12(+3.61%)
Jan 05, 2024 3.100 3.450 2.920 3.320 638,753 +0.22(+7.27%)
Jan 04, 2024 4.500 4.509 3.060 3.095 2,791,206 -1.44(-31.68%)
Jan 03, 2024 4.380 4.700 4.160 4.530 445,288 +0.16(+3.66%)
Jan 02, 2024 4.240 4.410 3.930 4.370 333,797 +0.23(+5.56%)
Dec 29, 2023 3.750 4.330 3.681 4.140 292,133 +0.35(+9.23%)
Dec 28, 2023 4.220 4.320 3.630 3.790 423,074 -0.43(-10.19%)
Dec 27, 2023 3.280 4.350 3.210 4.220 862,228 +0.94(+28.66%)
Dec 26, 2023 3.050 3.300 3.050 3.280 501,878 +0.22(+7.19%)
Dec 22, 2023 3.000 3.200 2.901 3.060 413,244 +0.11(+3.73%)
Dec 21, 2023 2.490 2.970 2.460 2.950 1,036,010 +0.50(+20.41%)
Dec 20, 2023 2.460 2.570 2.435 2.450 302,948 -0.03(-1.21%)
Dec 19, 2023 2.530 2.560 2.450 2.480 826,203 -0.03(-1.20%)
Dec 18, 2023 2.460 2.550 2.430 2.510 166,644 +0.03(+1.21%)
Dec 15, 2023 2.520 2.580 2.470 2.480 194,870 -0.02(-0.80%)
Dec 14, 2023 2.500 2.560 2.450 2.500 448,228 +0.00(+0.00%)
Dec 13, 2023 2.430 2.520 2.430 2.500 102,384 +0.05(+2.04%)
Dec 12, 2023 2.510 2.550 2.450 2.450 149,009 -0.06(-2.39%)
Dec 11, 2023 2.610 2.610 2.510 2.510 159,441 -0.05(-1.95%)
Dec 08, 2023 2.560 2.570 2.530 2.560 94,538 +0.00(+0.00%)
Dec 07, 2023 2.560 2.589 2.520 2.560 88,326 +0.01(+0.39%)
Dec 06, 2023 2.530 2.590 2.520 2.550 141,344 +0.05(+2.00%)
Dec 05, 2023 2.500 2.520 2.470 2.500 65,911 -0.01(-0.40%)
Dec 04, 2023 2.520 2.520 2.460 2.510 126,890 +0.00(+0.00%)
Dec 01, 2023 2.450 2.540 2.415 2.510 163,889 +0.04(+1.62%)
Nov 30, 2023 2.560 2.700 2.460 2.470 234,061 -0.04(-1.59%)
Nov 29, 2023 2.720 2.800 2.450 2.510 225,999 -0.23(-8.39%)
Nov 28, 2023 2.820 2.929 2.710 2.740 139,670 -0.11(-3.86%)
Nov 27, 2023 2.950 2.950 2.850 2.850 74,109 -0.05(-1.72%)
Nov 24, 2023 2.920 2.960 2.900 2.900 27,230 +0.05(+1.75%)
Nov 22, 2023 2.940 3.020 2.850 2.850 90,547 -0.09(-3.06%)
Nov 21, 2023 2.990 3.030 2.825 2.940 127,387 -0.01(-0.34%)
Nov 20, 2023 2.840 3.040 2.800 2.950 104,172 +0.15(+5.36%)
Nov 17, 2023 2.980 2.980 2.800 2.800 103,128 -0.15(-5.08%)
Nov 16, 2023 3.040 3.060 2.910 2.950 83,667 -0.08(-2.64%)
Nov 15, 2023 2.970 3.200 2.970 3.030 84,086 +0.08(+2.71%)
Nov 14, 2023 2.840 3.040 2.840 2.950 60,194 +0.13(+4.61%)
Nov 13, 2023 2.880 2.940 2.760 2.820 112,425 -0.08(-2.76%)
Nov 10, 2023 3.020 3.030 2.880 2.900 77,047 -0.09(-3.01%)
Nov 09, 2023 3.010 3.090 2.945 2.990 130,703 -0.01(-0.33%)
Nov 08, 2023 3.000 3.080 2.950 3.000 263,754 -0.05(-1.64%)
Nov 07, 2023 3.060 3.250 3.010 3.050 75,542 -0.08(-2.56%)
Nov 06, 2023 3.140 3.330 3.100 3.130 109,664 -0.03(-0.95%)
Nov 03, 2023 3.090 3.310 3.060 3.160 116,782 +0.11(+3.61%)
Nov 02, 2023 3.000 3.250 2.980 3.050 146,327 +0.07(+2.35%)
Nov 01, 2023 3.010 3.135 2.940 2.980 91,728 -0.01(-0.33%)
Oct 31, 2023 3.020 3.070 2.850 2.990 178,409 +0.00(+0.00%)
Oct 30, 2023 2.990 3.050 2.990 2.990 66,111 +0.00(+0.00%)
Oct 27, 2023 3.120 3.230 2.990 2.990 140,769 -0.15(-4.78%)
Oct 26, 2023 3.210 3.220 3.050 3.140 29,910 +0.06(+1.95%)
Oct 25, 2023 3.040 3.130 3.000 3.080 53,938 +0.06(+1.99%)
Oct 24, 2023 3.110 3.166 2.990 3.020 49,318 +0.02(+0.67%)
Oct 23, 2023 3.000 3.320 2.970 3.000 69,084 -0.03(-0.99%)
Oct 20, 2023 3.160 3.240 2.950 3.030 78,557 -0.07(-2.26%)
Oct 19, 2023 3.440 3.440 3.100 3.100 45,923 -0.38(-10.92%)
Oct 18, 2023 3.470 3.650 3.390 3.480 273,035 -0.05(-1.42%)
Oct 17, 2023 3.220 3.600 3.180 3.530 130,388 +0.40(+12.78%)
Oct 16, 2023 3.060 3.288 3.030 3.130 131,121 +0.03(+0.97%)
Oct 13, 2023 3.180 3.250 3.030 3.100 94,680 -0.10(-3.13%)
Oct 12, 2023 3.480 3.600 3.150 3.200 166,049 -0.33(-9.35%)
Oct 11, 2023 3.290 3.700 3.255 3.530 281,997 +0.14(+4.13%)
Oct 10, 2023 3.130 3.390 3.124 3.390 106,940 +0.27(+8.65%)
Oct 09, 2023 3.040 3.140 2.950 3.120 42,051 +0.08(+2.63%)
Oct 06, 2023 3.000 3.100 2.921 3.040 46,581 +0.04(+1.33%)
Oct 05, 2023 2.990 3.040 2.990 3.000 52,859 +0.01(+0.33%)
Oct 04, 2023 3.080 3.190 2.950 2.990 141,447 -0.11(-3.55%)
Oct 03, 2023 3.050 3.160 3.005 3.100 82,608 +0.05(+1.64%)
Oct 02, 2023 2.970 3.140 2.920 3.050 219,279 +0.05(+1.67%)
Sep 29, 2023 2.950 3.040 2.920 3.000 101,996 +0.06(+2.04%)
Sep 28, 2023 3.150 3.240 2.930 2.940 132,184 -0.21(-6.67%)
Sep 27, 2023 3.140 3.230 3.050 3.150 75,751 +0.00(+0.00%)
Sep 26, 2023 3.030 3.250 2.950 3.150 115,015 +0.05(+1.61%)
Sep 25, 2023 2.770 3.120 2.930 3.100 222,291 +0.31(+11.11%)
Sep 22, 2023 2.770 2.900 2.720 2.790 99,297 -0.08(-2.79%)
Sep 21, 2023 2.900 3.010 2.700 2.870 297,261 -0.09(-3.04%)
Sep 20, 2023 3.330 3.500 2.850 2.960 3,257,763 +0.17(+6.09%)
Sep 19, 2023 2.950 3.050 2.750 2.790 72,000 -0.17(-5.74%)
Sep 18, 2023 3.100 3.210 2.940 2.960 97,911 -0.13(-4.21%)
Sep 15, 2023 3.310 3.320 3.060 3.090 145,050 -0.22(-6.65%)
Sep 14, 2023 3.310 3.350 3.270 3.310 65,405 -0.02(-0.60%)
Sep 13, 2023 3.380 3.410 3.290 3.330 78,227 -0.05(-1.62%)
Sep 12, 2023 3.450 3.450 3.180 3.385 60,424 -0.04(-1.02%)
Sep 11, 2023 3.550 3.550 3.355 3.420 44,476 -0.13(-3.66%)
Sep 08, 2023 3.570 3.770 3.340 3.550 62,870 +0.00(+0.00%)
Sep 07, 2023 3.660 3.750 3.500 3.550 69,955 -0.12(-3.27%)
Sep 06, 2023 3.770 3.780 3.590 3.670 71,220 -0.11(-2.91%)
Sep 05, 2023 3.770 4.000 3.650 3.780 153,259 -0.01(-0.26%)
Sep 01, 2023 3.500 4.090 3.465 3.790 274,703 +0.41(+12.13%)
Aug 31, 2023 3.390 3.600 3.350 3.380 55,348 +0.00(+0.00%)
Aug 30, 2023 3.330 3.420 3.261 3.380 22,670 +0.04(+1.20%)
Aug 29, 2023 3.510 3.672 3.277 3.340 65,332 -0.13(-3.75%)
Aug 28, 2023 3.280 3.540 3.200 3.470 76,098 +0.21(+6.44%)
Aug 25, 2023 3.190 3.310 3.070 3.260 68,359 +0.07(+2.19%)
Aug 24, 2023 2.930 3.290 2.770 3.190 162,746 +0.26(+8.87%)
Aug 23, 2023 3.080 3.120 2.810 2.930 79,424 -0.10(-3.30%)
Aug 22, 2023 3.060 3.140 3.010 3.030 58,964 +0.03(+1.00%)
Aug 21, 2023 2.870 3.150 2.870 3.000 59,867 +0.08(+2.74%)
Aug 18, 2023 2.850 2.990 2.800 2.920 58,619 +0.07(+2.46%)
Aug 17, 2023 3.100 3.160 2.850 2.850 78,183 -0.26(-8.36%)
Aug 16, 2023 3.370 3.500 3.090 3.110 116,838 -0.30(-8.80%)
Aug 15, 2023 3.190 3.600 3.130 3.410 200,673 +0.23(+7.23%)
Aug 14, 2023 3.110 3.290 2.928 3.180 154,523 +0.08(+2.58%)
Aug 11, 2023 2.930 3.200 2.880 3.100 168,597 +0.24(+8.39%)
Aug 10, 2023 2.720 2.920 2.720 2.860 84,585 +0.14(+5.15%)
Aug 09, 2023 2.550 2.790 2.504 2.720 105,370 +0.18(+7.09%)
Aug 08, 2023 2.640 2.740 2.510 2.540 93,917 -0.10(-3.79%)
Aug 07, 2023 2.600 2.650 2.480 2.640 64,296 +0.10(+3.94%)
Aug 04, 2023 2.630 2.720 2.520 2.540 63,705 -0.07(-2.68%)
Aug 03, 2023 2.560 2.700 2.530 2.610 71,234 +0.04(+1.56%)
Aug 02, 2023 2.520 2.630 2.498 2.570 89,274 +0.01(+0.39%)
Aug 01, 2023 2.610 2.620 2.510 2.560 77,598 -0.06(-2.29%)
Jul 31, 2023 2.600 2.752 2.600 2.620 67,295 +0.05(+1.95%)
Jul 28, 2023 2.470 2.600 2.470 2.570 30,230 +0.09(+3.63%)
Jul 27, 2023 2.560 2.590 2.440 2.480 87,506 -0.07(-2.75%)
Jul 26, 2023 2.600 2.620 2.450 2.550 68,755 -0.06(-2.30%)
Jul 25, 2023 2.830 2.830 2.600 2.610 102,664 -0.23(-8.10%)
Jul 24, 2023 2.890 2.900 2.760 2.840 99,074 -0.05(-1.73%)
Jul 21, 2023 2.970 3.025 2.850 2.890 93,491 -0.08(-2.69%)
Jul 20, 2023 2.740 3.040 2.740 2.970 200,668 +0.22(+8.00%)
Jul 19, 2023 2.770 2.950 2.730 2.750 83,792 -0.03(-1.08%)
Jul 18, 2023 2.850 2.970 2.750 2.780 60,908 -0.06(-2.11%)
Jul 17, 2023 2.820 2.900 2.780 2.840 62,523 +0.00(+0.00%)
Jul 14, 2023 2.820 2.930 2.720 2.840 76,138 +0.02(+0.71%)
Jul 13, 2023 2.950 2.980 2.810 2.820 91,088 -0.09(-3.09%)
Jul 12, 2023 2.770 2.960 2.685 2.910 147,778 +0.21(+7.78%)
Jul 11, 2023 2.700 2.850 2.620 2.700 86,440 +0.04(+1.50%)
Jul 10, 2023 2.520 2.710 2.520 2.660 133,658 +0.17(+6.83%)
Jul 07, 2023 2.510 2.560 2.420 2.490 85,164 -0.01(-0.40%)
Jul 06, 2023 2.590 2.650 2.480 2.500 189,570 -0.10(-3.85%)
Jul 05, 2023 2.510 2.640 2.510 2.600 86,743 +0.07(+2.77%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.