Relmada Therapeutics Inc. (RLMD)
NASDAQ: RLMD
· Real-Time Price · USD
1.81
0.15 (9.04%)
At close: Sep 26, 2025, 3:59 PM
1.81
0.00%
After-hours: Sep 26, 2025, 07:07 PM EDT
RLMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.66 | 1.81 | 1.62 | 1.81 | 1.81 | 9.04% | 347,877 |
| Sep 25, 2025 | 1.64 | 1.68 | 1.53 | 1.66 | 1.66 | 0.61% | 245,300 |
| Sep 24, 2025 | 1.66 | 1.71 | 1.56 | 1.65 | 1.65 | -1.20% | 173,283 |
| Sep 23, 2025 | 1.65 | 1.75 | 1.59 | 1.67 | 1.67 | 1.21% | 313,700 |
| Sep 22, 2025 | 1.53 | 1.67 | 1.47 | 1.65 | 1.65 | 7.84% | 397,506 |
| Sep 19, 2025 | 1.65 | 1.70 | 1.50 | 1.53 | 1.53 | -7.27% | 317,500 |
| Sep 18, 2025 | 1.53 | 1.68 | 1.52 | 1.65 | 1.65 | 9.27% | 428,000 |
| Sep 17, 2025 | 1.63 | 1.65 | 1.50 | 1.51 | 1.51 | -5.63% | 268,517 |
| Sep 16, 2025 | 1.70 | 1.93 | 1.45 | 1.60 | 1.60 | -4.19% | 2,149,211 |
| Sep 15, 2025 | 1.58 | 1.68 | 1.51 | 1.67 | 1.67 | 5.03% | 485,600 |
| Sep 12, 2025 | 1.52 | 1.60 | 1.46 | 1.59 | 1.59 | 4.61% | 426,200 |
| Sep 11, 2025 | 1.64 | 1.66 | 1.44 | 1.52 | 1.52 | -5.59% | 434,027 |
| Sep 10, 2025 | 1.56 | 1.72 | 1.52 | 1.61 | 1.61 | 3.21% | 469,100 |
| Sep 9, 2025 | 1.62 | 1.65 | 1.50 | 1.56 | 1.56 | -2.50% | 240,919 |
| Sep 8, 2025 | 1.65 | 1.68 | 1.44 | 1.60 | 1.60 | -3.03% | 680,400 |
| Sep 5, 2025 | 1.34 | 1.69 | 1.30 | 1.65 | 1.65 | 20.44% | 1,139,243 |
| Sep 4, 2025 | 1.46 | 1.47 | 1.13 | 1.37 | 1.37 | -6.80% | 1,219,900 |
| Sep 3, 2025 | 1.47 | 1.74 | 1.33 | 1.47 | 1.47 | 3.52% | 2,318,800 |
| Sep 2, 2025 | 1.13 | 1.57 | 1.06 | 1.42 | 1.42 | 26.79% | 5,849,700 |
| Aug 29, 2025 | 0.83 | 1.19 | 0.82 | 1.12 | 1.12 | 43.59% | 16,776,036 |