-
5 DAY PERFORMANCE
-4.44% -
1 MONTH PERFORMANCE
+15.36% -
3 MONTH PERFORMANCE
+7.67% -
6 MONTH PERFORMANCE
-30.54% -
YEAR-TO-DATE PERFORMANCE
-21.98% -
1 YEAR PERFORMANCE
+7.67%
Relmada Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $3.37 | $3.23 (-4.15%) | $3.54 | $3.10 | 201,140 | $97.46 M |
| 09/27/2024 | $3.27 | $3.37 (3.06%) | $3.48 | $3.16 | 168,690 | $101.69 M |
| 09/26/2024 | $3.41 | $3.28 (-3.81%) | $3.49 | $3.22 | 115,300 | $98.97 M |
| 09/25/2024 | $3.47 | $3.38 (-2.59%) | $3.62 | $3.34 | 100,500 | $101.99 M |
| 09/24/2024 | $3.50 | $3.46 (-1.14%) | $3.57 | $3.42 | 71,721 | $104.40 M |
| 09/23/2024 | $3.51 | $3.50 (-0.28%) | $3.64 | $3.30 | 238,600 | $105.61 M |
| 09/20/2024 | $3.48 | $3.51 (0.86%) | $3.63 | $3.44 | 331,500 | $105.91 M |
| 09/19/2024 | $3.50 | $3.50 (0%) | $3.79 | $3.35 | 610,700 | $105.61 M |
| 09/18/2024 | $3.47 | $3.49 (0.58%) | $3.79 | $3.43 | 606,629 | $105.31 M |
| 09/17/2024 | $3.77 | $3.44 (-8.75%) | $3.77 | $3.20 | 2.10 M | $103.80 M |
| 09/16/2024 | $3.07 | $3.03 (-1.3%) | $3.25 | $3.00 | 139,717 | $91.43 M |
| 09/13/2024 | $3.25 | $3.09 (-4.92%) | $3.48 | $3.02 | 163,500 | $93.24 M |
| 09/12/2024 | $3.52 | $3.27 (-7.1%) | $3.92 | $3.22 | 690,000 | $98.67 M |
| 09/11/2024 | $2.81 | $3.02 (7.47%) | $3.06 | $2.79 | 202,843 | $91.13 M |
| 09/10/2024 | $2.82 | $2.81 (-0.35%) | $2.89 | $2.62 | 141,200 | $84.79 M |
| 09/09/2024 | $2.56 | $2.79 (8.98%) | $2.95 | $2.47 | 294,216 | $84.19 M |
| 09/06/2024 | $2.42 | $2.40 (-0.83%) | $2.46 | $2.32 | 71,313 | $72.42 M |
| 09/05/2024 | $2.58 | $2.42 (-6.2%) | $2.58 | $2.40 | 37,899 | $73.02 M |
| 09/04/2024 | $2.72 | $2.55 (-6.25%) | $2.75 | $2.52 | 27,003 | $76.94 M |
| 09/03/2024 | $2.80 | $2.74 (-2.14%) | $2.85 | $2.36 | 421,816 | $82.68 M |
| 08/30/2024 | $2.68 | $2.80 (4.48%) | $2.89 | $2.65 | 78,247 | $84.49 M |
| 08/29/2024 | $2.64 | $2.64 (0%) | $2.67 | $2.56 | 31,400 | $79.66 M |
| 08/28/2024 | $2.74 | $2.59 (-5.47%) | $2.74 | $2.53 | 51,100 | $78.15 M |
| 08/27/2024 | $2.80 | $2.72 (-2.86%) | $2.88 | $2.72 | 19,431 | $82.07 M |
| 08/26/2024 | $2.80 | $2.80 (0%) | $2.88 | $2.73 | 52,300 | $84.49 M |
| 08/23/2024 | $2.81 | $2.77 (-1.42%) | $2.91 | $2.70 | 48,200 | $83.58 M |
| 08/22/2024 | $2.83 | $2.80 (-1.06%) | $2.93 | $2.70 | 85,141 | $84.49 M |
| 08/21/2024 | $2.80 | $2.80 (0%) | $2.86 | $2.75 | 67,258 | $84.49 M |
| 08/20/2024 | $2.85 | $2.70 (-5.26%) | $2.94 | $2.66 | 80,923 | $81.47 M |
| 08/19/2024 | $2.44 | $2.89 (18.44%) | $2.95 | $2.43 | 93,300 | $87.20 M |
| 08/16/2024 | $2.63 | $2.50 (-4.94%) | $2.76 | $2.35 | 77,565 | $75.44 M |
| 08/15/2024 | $2.61 | $2.57 (-1.53%) | $2.92 | $2.57 | 104,629 | $77.55 M |
| 08/14/2024 | $2.59 | $2.57 (-0.77%) | $2.71 | $2.50 | 51,247 | $77.55 M |
| 08/13/2024 | $2.40 | $2.54 (5.83%) | $2.64 | $2.27 | 108,900 | $76.64 M |
| 08/12/2024 | $2.33 | $2.30 (-1.29%) | $2.35 | $1.88 | 339,810 | $69.40 M |
| 08/09/2024 | $2.48 | $2.30 (-7.26%) | $2.89 | $2.21 | 384,700 | $69.40 M |
| 08/08/2024 | $3.21 | $2.30 (-28.35%) | $3.24 | $2.25 | 730,800 | $69.40 M |
| 08/07/2024 | $3.25 | $3.24 (-0.31%) | $3.36 | $3.22 | 50,400 | $97.76 M |
| 08/06/2024 | $3.45 | $3.24 (-6.09%) | $3.53 | $3.24 | 47,242 | $97.76 M |
| 08/05/2024 | $3.48 | $3.39 (-2.59%) | $3.57 | $3.34 | 45,700 | $102.29 M |
| 08/02/2024 | $3.65 | $3.60 (-1.37%) | $3.75 | $3.47 | 44,529 | $108.48 M |
| 08/01/2024 | $3.72 | $3.69 (-0.81%) | $3.82 | $3.62 | 35,250 | $111.19 M |
| 07/31/2024 | $3.80 | $3.66 (-3.68%) | $3.92 | $3.47 | 131,524 | $110.28 M |
| 07/30/2024 | $4.01 | $3.81 (-4.99%) | $4.01 | $3.73 | 56,415 | $114.80 M |
| 07/29/2024 | $3.88 | $3.98 (2.58%) | $3.99 | $3.74 | 49,200 | $119.93 M |
| 07/26/2024 | $4.02 | $3.93 (-2.24%) | $4.06 | $3.91 | 47,826 | $118.42 M |
| 07/25/2024 | $4.09 | $4.05 (-0.98%) | $4.24 | $4.00 | 52,400 | $122.04 M |
| 07/24/2024 | $4.00 | $4.06 (1.5%) | $4.08 | $3.86 | 51,076 | $122.34 M |
| 07/23/2024 | $4.03 | $3.99 (-0.99%) | $4.12 | $3.85 | 100,532 | $120.23 M |
| 07/22/2024 | $4.15 | $4.14 (-0.24%) | $4.20 | $3.92 | 54,834 | $124.75 M |
| 07/19/2024 | $4.04 | $4.16 (2.97%) | $4.37 | $4.04 | 91,960 | $125.35 M |
| 07/18/2024 | $3.70 | $4.06 (9.73%) | $4.07 | $3.66 | 169,007 | $122.34 M |
| 07/17/2024 | $3.70 | $3.72 (0.54%) | $3.78 | $3.65 | 55,795 | $112.09 M |
| 07/16/2024 | $3.83 | $3.77 (-1.57%) | $3.88 | $3.77 | 63,870 | $113.60 M |
| 07/15/2024 | $4.07 | $3.84 (-5.65%) | $4.07 | $3.82 | 98,740 | $115.71 M |
| 07/12/2024 | $4.35 | $4.06 (-6.67%) | $4.35 | $4.04 | 78,110 | $122.34 M |
| 07/11/2024 | $4.26 | $4.36 (2.35%) | $4.47 | $4.03 | 227,427 | $131.38 M |
| 07/10/2024 | $3.69 | $4.26 (15.45%) | $4.27 | $3.62 | 540,389 | $128.36 M |
| 07/09/2024 | $3.19 | $4.10 (28.53%) | $4.12 | $3.18 | 418,507 | $123.54 M |
| 07/08/2024 | $3.05 | $3.19 (4.59%) | $3.19 | $3.02 | 96,949 | $96.12 M |
| 07/05/2024 | $3.04 | $3.02 (-0.66%) | $3.06 | $2.99 | 97,954 | $91.00 M |
| 07/03/2024 | $3.00 | $3.01 (0.33%) | $3.03 | $2.97 | 37,524 | $90.70 M |
| 07/02/2024 | $3.06 | $2.99 (-2.29%) | $3.06 | $2.98 | 44,515 | $90.10 M |
| 07/01/2024 | $3.03 | $3.07 (1.32%) | $3.08 | $3.00 | 47,059 | $92.51 M |