Relmada Therapeutics, Inc. - Common Stock (RLMD)
7.0400
+0.00 (0.00%)
NASDAQ· Last Trade: May 26th, 8:09 AM EDT
Historical Prices For Relmada Therapeutics, Inc. - Common Stock (RLMD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/22/2026 | 7.26 | 7.50 | 7.01 | 7.04 | 668,681 | 7.04 |
| 5/21/2026 | 7.10 | 7.34 | 6.98 | 7.21 | 723,063 | 7.21 |
| 5/20/2026 | 7.04 | 7.22 | 6.86 | 7.17 | 763,927 | 7.17 |
| 5/19/2026 | 6.32 | 7.04 | 6.30 | 7.03 | 1,455,250 | 7.03 |
| 5/18/2026 | 6.95 | 7.01 | 6.17 | 6.34 | 2,393,962 | 6.34 |
| 5/15/2026 | 7.19 | 7.33 | 6.77 | 6.90 | 1,440,736 | 6.90 |
| 5/14/2026 | 7.48 | 7.54 | 7.22 | 7.42 | 423,276 | 7.42 |
| 5/13/2026 | 7.45 | 7.62 | 7.00 | 7.49 | 1,043,392 | 7.49 |
| 5/12/2026 | 7.28 | 7.48 | 7.09 | 7.45 | 1,442,047 | 7.45 |
| 5/11/2026 | 7.33 | 7.56 | 7.24 | 7.36 | 894,481 | 7.36 |
| 5/08/2026 | 7.48 | 7.50 | 7.21 | 7.32 | 830,544 | 7.32 |
| 5/07/2026 | 7.84 | 7.84 | 7.26 | 7.43 | 679,828 | 7.43 |
| 5/06/2026 | 7.42 | 8.00 | 7.30 | 7.86 | 833,965 | 7.86 |
| 5/05/2026 | 7.49 | 7.63 | 7.17 | 7.35 | 719,370 | 7.35 |
| 5/04/2026 | 7.60 | 7.79 | 7.36 | 7.41 | 731,889 | 7.41 |
| 5/01/2026 | 7.56 | 7.80 | 7.42 | 7.64 | 944,165 | 7.64 |
| 4/30/2026 | 7.40 | 7.58 | 7.32 | 7.52 | 922,950 | 7.52 |
| 4/29/2026 | 7.24 | 7.39 | 7.08 | 7.37 | 846,907 | 7.37 |
| 4/28/2026 | 7.00 | 7.26 | 6.82 | 7.24 | 1,097,103 | 7.24 |
| 4/27/2026 | 7.21 | 7.59 | 6.89 | 7.03 | 1,416,314 | 7.03 |
| 4/24/2026 | 7.26 | 7.27 | 6.98 | 7.21 | 682,165 | 7.21 |
| 4/23/2026 | 7.07 | 7.33 | 6.99 | 7.25 | 743,992 | 7.25 |
| 4/22/2026 | 7.22 | 7.37 | 7.02 | 7.06 | 1,203,825 | 7.06 |
| 4/21/2026 | 7.41 | 7.41 | 6.86 | 7.14 | 1,978,733 | 7.14 |
| 4/20/2026 | 7.50 | 7.66 | 7.25 | 7.37 | 2,201,226 | 7.37 |
| 4/17/2026 | 7.15 | 7.54 | 7.03 | 7.48 | 2,384,629 | 7.48 |
| 4/16/2026 | 7.20 | 7.20 | 6.81 | 7.00 | 1,855,174 | 7.00 |
| 4/15/2026 | 7.18 | 7.21 | 6.97 | 7.18 | 1,268,270 | 7.18 |
| 4/14/2026 | 7.48 | 7.67 | 7.16 | 7.19 | 1,427,621 | 7.19 |
| 4/13/2026 | 7.28 | 7.57 | 7.10 | 7.38 | 1,318,773 | 7.38 |
| 4/10/2026 | 7.72 | 7.94 | 7.16 | 7.29 | 1,764,301 | 7.29 |
| 4/09/2026 | 6.99 | 7.65 | 6.93 | 7.61 | 1,559,175 | 7.61 |
| 4/08/2026 | 6.93 | 7.07 | 6.84 | 7.01 | 683,707 | 7.01 |
| 4/07/2026 | 6.80 | 6.88 | 6.61 | 6.75 | 834,377 | 6.75 |
| 4/06/2026 | 6.88 | 7.09 | 6.81 | 6.90 | 682,658 | 6.90 |
| 4/02/2026 | 6.86 | 7.05 | 6.60 | 6.99 | 1,846,131 | 6.99 |
| 4/01/2026 | 7.08 | 7.37 | 6.94 | 7.10 | 1,738,899 | 7.10 |
| 3/31/2026 | 6.51 | 6.96 | 6.38 | 6.96 | 2,187,143 | 6.96 |
| 3/30/2026 | 6.47 | 6.53 | 6.28 | 6.38 | 750,545 | 6.38 |
| 3/27/2026 | 6.46 | 6.65 | 6.32 | 6.43 | 739,916 | 6.43 |
| 3/26/2026 | 6.45 | 6.73 | 6.44 | 6.53 | 1,037,580 | 6.53 |
| 3/25/2026 | 6.19 | 6.74 | 6.19 | 6.66 | 1,651,323 | 6.66 |
| 3/24/2026 | 5.90 | 6.21 | 5.68 | 6.10 | 1,513,970 | 6.10 |
| 3/23/2026 | 6.07 | 6.15 | 5.71 | 5.86 | 1,747,356 | 5.86 |
| 3/20/2026 | 6.50 | 6.66 | 5.84 | 6.07 | 1,570,553 | 6.07 |
| 3/19/2026 | 6.21 | 6.32 | 5.93 | 6.25 | 1,190,704 | 6.25 |
| 3/18/2026 | 6.45 | 6.55 | 6.20 | 6.21 | 1,458,351 | 6.21 |
| 3/17/2026 | 6.18 | 6.47 | 6.18 | 6.45 | 1,037,387 | 6.45 |
| 3/16/2026 | 5.98 | 6.42 | 5.93 | 6.18 | 1,524,238 | 6.18 |
| 3/13/2026 | 6.14 | 6.45 | 5.82 | 5.91 | 1,266,747 | 5.91 |
| 3/12/2026 | 6.23 | 6.28 | 5.95 | 6.15 | 1,356,358 | 6.15 |
| 3/11/2026 | 6.63 | 6.73 | 6.18 | 6.32 | 2,010,080 | 6.32 |
| 3/10/2026 | 6.73 | 7.51 | 6.44 | 6.62 | 4,246,966 | 6.62 |
| 3/09/2026 | 6.41 | 7.41 | 5.80 | 7.17 | 42,963,549 | 7.17 |
| 3/06/2026 | 4.40 | 4.70 | 4.37 | 4.45 | 450,016 | 4.45 |
| 3/05/2026 | 4.66 | 4.66 | 4.23 | 4.43 | 590,206 | 4.43 |
| 3/04/2026 | 4.73 | 4.89 | 4.56 | 4.77 | 258,225 | 4.77 |
| 3/03/2026 | 4.76 | 4.84 | 4.45 | 4.67 | 340,047 | 4.67 |
| 3/02/2026 | 4.53 | 4.91 | 4.43 | 4.84 | 575,387 | 4.84 |
| 2/27/2026 | 4.59 | 4.63 | 4.42 | 4.56 | 276,684 | 4.56 |
| 2/26/2026 | 4.57 | 4.67 | 4.27 | 4.60 | 372,894 | 4.60 |