Relmada Therapeutics, Inc. (RLMD) NASDAQ

0.65

+0.0081(+1.25%)

Updated at August 18 03:40PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.61	0.65	0.65	0.66	0.59	182,100
August 14, 2025	0.56	0.61	0.61	0.61	0.56	150,750
August 13, 2025	0.59	0.57	0.57	0.59	0.56	208,600
August 12, 2025	0.65	0.59	0.59	0.66	0.56	445,880
August 11, 2025	0.58	0.56	0.56	0.59	0.55	141,700
August 08, 2025	0.6	0.59	0.59	0.6	0.57	80,901
August 07, 2025	0.6	0.6	0.6	0.63	0.59	66,356
August 06, 2025	0.58	0.6	0.6	0.6	0.57	67,600
August 05, 2025	0.6	0.57	0.57	0.61	0.57	195,400
August 04, 2025	0.6	0.62	0.62	0.62	0.59	140,830
August 01, 2025	0.61	0.59	0.59	0.63	0.59	328,100
July 31, 2025	0.64	0.62	0.62	0.65	0.62	64,707
July 30, 2025	0.61	0.64	0.64	0.67	0.6	88,900
July 29, 2025	0.62	0.63	0.63	0.64	0.6	52,749
July 28, 2025	0.67	0.64	0.64	0.69	0.63	134,800
July 25, 2025	0.65	0.65	0.65	0.69	0.64	83,458
July 24, 2025	0.72	0.67	0.67	0.72	0.6	460,300
July 23, 2025	0.64	0.72	0.72	0.74	0.63	872,251
July 22, 2025	0.6	0.63	0.63	0.64	0.58	254,450
July 21, 2025	0.57	0.61	0.61	0.62	0.56	259,200
July 18, 2025	0.6	0.58	0.58	0.62	0.56	215,190
July 17, 2025	0.61	0.6	0.6	0.63	0.59	95,000
July 16, 2025	0.63	0.61	0.61	0.66	0.6	256,609
July 15, 2025	0.61	0.63	0.63	0.65	0.61	110,068
July 14, 2025	0.61	0.63	0.63	0.64	0.61	69,942
July 11, 2025	0.68	0.61	0.61	0.68	0.61	90,193
July 10, 2025	0.6	0.67	0.67	0.69	0.6	214,938
July 09, 2025	0.61	0.61	0.61	0.64	0.6	199,020
July 08, 2025	0.61	0.61	0.61	0.68	0.61	151,512
July 07, 2025	0.61	0.61	0.61	0.64	0.6	154,310
July 03, 2025	0.62	0.63	0.63	0.67	0.62	297,700
July 02, 2025	0.63	0.6	0.6	0.64	0.59	185,464
July 01, 2025	0.63	0.62	0.62	0.67	0.62	183,988
June 30, 2025	0.61	0.6	0.6	0.65	0.59	194,614
June 27, 2025	0.67	0.61	0.61	0.67	0.61	279,503
June 26, 2025	0.52	0.67	0.67	0.73	0.52	1.3M
June 25, 2025	0.58	0.54	0.54	0.59	0.52	649,601
June 24, 2025	0.61	0.59	0.59	0.61	0.58	453,200
June 23, 2025	0.65	0.61	0.61	0.67	0.6	525,718
June 20, 2025	0.69	0.68	0.68	0.72	0.68	349,129
June 18, 2025	0.71	0.7	0.7	0.72	0.67	215,846
June 17, 2025	0.71	0.7	0.7	0.74	0.68	171,300
June 16, 2025	0.71	0.71	0.71	0.76	0.66	253,555
June 13, 2025	0.68	0.7	0.7	0.74	0.67	200,725
June 12, 2025	0.77	0.71	0.71	0.79	0.69	723,900
June 11, 2025	0.77	0.77	0.77	0.81	0.75	228,200
June 10, 2025	0.82	0.79	0.79	0.82	0.75	471,300
June 09, 2025	0.84	0.83	0.83	0.87	0.79	277,221
June 06, 2025	0.82	0.83	0.83	0.9	0.79	477,709
June 05, 2025	0.72	0.82	0.82	0.87	0.7	1.21M
June 04, 2025	0.68	0.74	0.74	0.75	0.65	302,614
June 03, 2025	0.69	0.7	0.7	0.71	0.68	221,300
June 02, 2025	0.73	0.71	0.71	0.73	0.66	417,920
May 30, 2025	0.73	0.75	0.75	0.77	0.69	590,027
May 29, 2025	0.72	0.72	0.72	0.75	0.68	618,549
May 28, 2025	0.69	0.72	0.72	0.74	0.65	1.18M
May 27, 2025	0.64	0.66	0.66	0.7	0.62	694,900
May 23, 2025	0.59	0.64	0.64	0.66	0.58	740,041
May 22, 2025	0.5	0.62	0.62	0.64	0.49	1.07M
May 21, 2025	0.65	0.52	0.52	0.66	0.49	2.17M