Relmada Therapeutics Inc. (RLMD)
0.27
-0.01 (-2.14%)
At close: Apr 04, 2025, 10:11 AM
Relmada Therapeutics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 0.29 | 0.33 | 0.28 | 0.28 | -0.02 | -6.67% | 353,810 |
| Apr 2, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.03 | 11.11% | 511,200 |
| Apr 1, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.00 | 0.00% | 167,000 |
| Mar 31, 2025 | 0.29 | 0.30 | 0.26 | 0.27 | -0.03 | -10.00% | 298,100 |
| Mar 28, 2025 | 0.31 | 0.31 | 0.26 | 0.30 | 0.00 | 0.00% | 673,257 |
| Mar 27, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | -0.01 | -3.23% | 319,800 |
| Mar 26, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | -0.01 | -3.13% | 321,900 |
| Mar 25, 2025 | 0.32 | 0.32 | 0.29 | 0.32 | 0.02 | 6.67% | 1,304,500 |
| Mar 24, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.00 | 0.00% | 201,605 |
| Mar 21, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.00 | 0.00% | 155,881 |
| Mar 20, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.00 | 0.00% | 170,549 |
| Mar 19, 2025 | 0.30 | 0.31 | 0.28 | 0.30 | 0.00 | 0.00% | 216,500 |
| Mar 18, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.01 | 3.45% | 147,000 |
| Mar 17, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.00 | 0.00% | 282,100 |
| Mar 14, 2025 | 0.28 | 0.30 | 0.27 | 0.29 | 0.02 | 7.41% | 1,050,200 |
| Mar 13, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.00 | 0.00% | 285,200 |
| Mar 12, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.00 | 0.00% | 201,765 |
| Mar 11, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.00 | 0.00% | 278,946 |
| Mar 10, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | -0.02 | -6.90% | 342,000 |
| Mar 7, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.02 | 7.41% | 524,631 |
| Mar 6, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.01 | 3.85% | 440,100 |
| Mar 5, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.00 | 0.00% | 275,174 |
| Mar 4, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.00 | 0.00% | 488,700 |
| Mar 3, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.00 | 0.00% | 447,424 |
| Feb 28, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | -0.02 | -7.14% | 342,800 |
| Feb 27, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.01 | 3.70% | 384,808 |
| Feb 26, 2025 | 0.28 | 0.29 | 0.26 | 0.27 | -0.01 | -3.57% | 254,900 |
| Feb 25, 2025 | 0.28 | 0.29 | 0.26 | 0.28 | -0.01 | -3.45% | 323,660 |
| Feb 24, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | -0.01 | -3.33% | 414,223 |
| Feb 21, 2025 | 0.31 | 0.32 | 0.29 | 0.30 | -0.01 | -3.23% | 774,628 |
| Feb 20, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | -0.02 | -6.06% | 606,300 |
| Feb 19, 2025 | 0.32 | 0.34 | 0.31 | 0.33 | 0.00 | 0.00% | 444,141 |
| Feb 18, 2025 | 0.34 | 0.35 | 0.32 | 0.33 | 0.00 | 0.00% | 705,433 |
| Feb 14, 2025 | 0.32 | 0.36 | 0.31 | 0.33 | 0.00 | 0.00% | 1,278,618 |
| Feb 13, 2025 | 0.30 | 0.35 | 0.29 | 0.33 | 0.03 | 10.00% | 1,280,526 |
| Feb 12, 2025 | 0.29 | 0.31 | 0.28 | 0.30 | 0.01 | 3.45% | 710,700 |
| Feb 11, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | -0.02 | -6.45% | 958,237 |
| Feb 10, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.00 | 0.00% | 1,252,300 |
| Feb 7, 2025 | 0.32 | 0.34 | 0.29 | 0.31 | -0.03 | -8.82% | 2,945,339 |
| Feb 6, 2025 | 0.48 | 0.49 | 0.33 | 0.34 | -0.04 | -10.53% | 26,026,024 |
| Feb 5, 2025 | 0.33 | 0.39 | 0.32 | 0.38 | 0.04 | 11.76% | 1,125,734 |
| Feb 4, 2025 | 0.33 | 0.34 | 0.32 | 0.34 | 0.00 | 0.00% | 197,381 |
| Feb 3, 2025 | 0.34 | 0.35 | 0.31 | 0.34 | -0.01 | -2.86% | 541,500 |
| Jan 31, 2025 | 0.35 | 0.37 | 0.34 | 0.35 | 0.00 | 0.00% | 342,326 |
| Jan 30, 2025 | 0.36 | 0.37 | 0.34 | 0.35 | -0.01 | -2.78% | 464,400 |
| Jan 29, 2025 | 0.36 | 0.38 | 0.35 | 0.36 | 0.00 | 0.00% | 646,328 |
| Jan 28, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.00 | 0.00% | 212,200 |
| Jan 27, 2025 | 0.38 | 0.39 | 0.34 | 0.36 | -0.03 | -7.69% | 444,300 |
| Jan 24, 2025 | 0.37 | 0.40 | 0.37 | 0.39 | 0.01 | 2.63% | 312,635 |
| Jan 23, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | -0.01 | -2.56% | 135,348 |