Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Relmada Therapeutics Inc (NQ: RLMD )

2.770 -0.030 (-1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 2.810 2.910 2.700 2.770 48,153 -0.03(-1.07%)
Aug 22, 2024 2.830 2.930 2.700 2.800 85,141 +0.00(+0.00%)
Aug 21, 2024 2.800 2.860 2.745 2.800 67,257 +0.10(+3.70%)
Aug 20, 2024 2.850 2.935 2.660 2.700 80,913 -0.19(-6.57%)
Aug 19, 2024 2.440 2.950 2.429 2.890 93,268 +0.39(+15.60%)
Aug 16, 2024 2.630 2.760 2.350 2.500 77,565 -0.07(-2.72%)
Aug 15, 2024 2.610 2.920 2.570 2.570 104,629 +0.00(+0.00%)
Aug 14, 2024 2.590 2.710 2.500 2.570 51,247 +0.03(+1.18%)
Aug 13, 2024 2.400 2.640 2.270 2.540 108,873 +0.24(+10.43%)
Aug 12, 2024 2.330 2.350 1.880 2.300 339,810 +0.00(+0.00%)
Aug 09, 2024 2.480 2.890 2.210 2.300 384,686 +0.00(+0.00%)
Aug 08, 2024 3.210 3.240 2.250 2.300 730,785 -0.94(-29.01%)
Aug 07, 2024 3.250 3.360 3.215 3.240 50,383 +0.00(+0.00%)
Aug 06, 2024 3.450 3.530 3.240 3.240 47,242 -0.15(-4.42%)
Aug 05, 2024 3.480 3.570 3.335 3.390 45,672 -0.21(-5.83%)
Aug 02, 2024 3.650 3.750 3.470 3.600 44,529 -0.09(-2.44%)
Aug 01, 2024 3.720 3.820 3.620 3.690 35,245 +0.03(+0.82%)
Jul 31, 2024 3.800 3.920 3.470 3.660 131,519 -0.15(-3.94%)
Jul 30, 2024 4.010 4.015 3.730 3.810 56,415 -0.17(-4.27%)
Jul 29, 2024 3.880 3.990 3.735 3.980 49,155 +0.05(+1.27%)
Jul 26, 2024 4.020 4.060 3.910 3.930 47,826 -0.12(-2.96%)
Jul 25, 2024 4.090 4.237 4.000 4.050 52,384 -0.01(-0.25%)
Jul 24, 2024 4.000 4.080 3.860 4.060 50,975 +0.07(+1.75%)
Jul 23, 2024 4.030 4.115 3.850 3.990 100,532 -0.15(-3.62%)
Jul 22, 2024 4.150 4.200 3.920 4.140 54,834 -0.02(-0.48%)
Jul 19, 2024 4.040 4.370 4.040 4.160 91,960 +0.11(+2.59%)
Jul 18, 2024 3.700 4.070 3.660 4.055 169,007 +0.33(+9.01%)
Jul 17, 2024 3.700 3.780 3.650 3.720 55,795 -0.05(-1.33%)
Jul 16, 2024 3.830 3.876 3.770 3.770 63,870 -0.07(-1.82%)
Jul 15, 2024 4.070 4.070 3.820 3.840 98,740 -0.22(-5.42%)
Jul 12, 2024 4.350 4.350 4.040 4.060 78,110 -0.30(-6.88%)
Jul 11, 2024 4.260 4.470 4.030 4.360 227,427 +0.10(+2.35%)
Jul 10, 2024 3.690 4.270 3.620 4.260 540,389 +0.16(+3.90%)
Jul 09, 2024 3.190 4.120 3.180 4.100 418,502 +0.91(+28.53%)
Jul 08, 2024 3.050 3.190 3.020 3.190 96,949 +0.17(+5.63%)
Jul 05, 2024 3.040 3.060 2.990 3.020 97,954 +0.01(+0.33%)
Jul 03, 2024 3.000 3.030 2.970 3.010 37,524 +0.02(+0.67%)
Jul 02, 2024 3.060 3.060 2.980 2.990 44,515 -0.08(-2.61%)
Jul 01, 2024 3.030 3.080 3.000 3.070 47,059 +0.07(+2.33%)
Jun 28, 2024 3.010 3.040 2.960 3.000 57,786 +0.01(+0.33%)
Jun 27, 2024 3.010 3.040 2.958 2.990 22,155 +0.00(+0.00%)
Jun 26, 2024 2.990 3.018 2.945 2.990 47,024 +0.00(+0.00%)
Jun 25, 2024 3.010 3.030 2.970 2.990 40,305 -0.01(-0.33%)
Jun 24, 2024 3.040 3.099 2.980 3.000 81,383 -0.03(-0.99%)
Jun 21, 2024 3.050 3.072 3.000 3.030 78,969 -0.01(-0.33%)
Jun 20, 2024 3.020 3.160 3.000 3.040 89,804 +0.01(+0.33%)
Jun 18, 2024 3.000 3.190 2.990 3.030 88,859 +0.03(+1.00%)
Jun 17, 2024 3.010 3.040 2.980 3.000 68,181 -0.01(-0.33%)
Jun 14, 2024 3.000 3.050 3.000 3.010 21,629 +0.00(+0.00%)
Jun 13, 2024 3.050 3.170 2.990 3.010 40,489 -0.02(-0.66%)
Jun 12, 2024 3.080 3.140 3.010 3.030 41,030 -0.01(-0.33%)
Jun 11, 2024 3.160 3.160 2.990 3.040 93,201 -0.08(-2.56%)
Jun 10, 2024 2.930 3.240 2.923 3.120 106,468 +0.17(+5.76%)
Jun 07, 2024 3.010 3.090 2.900 2.950 98,169 -0.09(-2.96%)
Jun 06, 2024 2.950 3.060 2.950 3.040 58,417 +0.08(+2.70%)
Jun 05, 2024 2.870 3.050 2.450 2.960 511,381 +0.01(+0.34%)
Jun 04, 2024 3.175 3.175 2.880 2.950 136,722 -0.13(-4.22%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.