Relmada Therapeutics Inc. (RLMD)
0.26
0.00 (0.00%)
At close: Mar 03, 2025, 3:59 PM
0.24
-5.22%
After-hours: Mar 03, 2025, 06:03 PM EST
RLMD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.00 | 0.00% | 447,181 |
| Feb 28, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | -0.02 | -7.14% | 342,758 |
| 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 |
| Jan 22, 2025 | 0.39 | 0.39 | 0.36 | 0.39 | 0.02 | 5.41% | 642,350 |
| Jan 21, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | 0.00 | 0.00% | 272,600 |
| Jan 17, 2025 | 0.40 | 0.40 | 0.36 | 0.37 | -0.01 | -2.63% | 208,625 |
| Jan 16, 2025 | 0.38 | 0.41 | 0.36 | 0.38 | -0.02 | -5.00% | 609,000 |
| Jan 15, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.00 | 0.00% | 264,600 |
| Jan 14, 2025 | 0.40 | 0.44 | 0.39 | 0.40 | 0.00 | 0.00% | 420,087 |
| Jan 13, 2025 | 0.42 | 0.44 | 0.38 | 0.40 | -0.01 | -2.44% | 532,366 |
| Jan 10, 2025 | 0.45 | 0.45 | 0.40 | 0.41 | -0.04 | -8.89% | 559,536 |
| Jan 8, 2025 | 0.46 | 0.48 | 0.44 | 0.45 | -0.02 | -4.26% | 744,103 |
| Jan 7, 2025 | 0.44 | 0.49 | 0.43 | 0.47 | 0.03 | 6.82% | 881,517 |
| Jan 6, 2025 | 0.47 | 0.48 | 0.44 | 0.44 | -0.03 | -6.38% | 1,292,504 |
| Jan 3, 2025 | 0.44 | 0.48 | 0.43 | 0.47 | 0.02 | 4.44% | 942,258 |
| Jan 2, 2025 | 0.52 | 0.52 | 0.45 | 0.45 | -0.07 | -13.46% | 1,865,100 |
| Dec 31, 2024 | 0.48 | 0.53 | 0.42 | 0.52 | 0.06 | 13.04% | 2,467,012 |
| Dec 30, 2024 | 0.39 | 0.49 | 0.39 | 0.46 | 0.08 | 21.05% | 3,339,500 |
| Dec 27, 2024 | 0.36 | 0.41 | 0.36 | 0.38 | 0.02 | 5.56% | 1,247,000 |
| Dec 26, 2024 | 0.36 | 0.37 | 0.35 | 0.36 | 0.00 | 0.00% | 338,736 |
| Dec 24, 2024 | 0.36 | 0.37 | 0.34 | 0.36 | -0.02 | -5.26% | 610,000 |
| Dec 23, 2024 | 0.39 | 0.40 | 0.35 | 0.38 | 0.02 | 5.56% | 542,300 |
| Dec 20, 2024 | 0.34 | 0.38 | 0.34 | 0.36 | 0.01 | 2.86% | 425,048 |
| Dec 19, 2024 | 0.35 | 0.37 | 0.34 | 0.35 | 0.00 | 0.00% | 673,407 |
| Dec 18, 2024 | 0.35 | 0.40 | 0.35 | 0.35 | -0.01 | -2.78% | 883,700 |
| Dec 17, 2024 | 0.38 | 0.39 | 0.35 | 0.36 | -0.03 | -7.69% | 1,124,600 |