Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,694.49 +1,824.84 (+2.95%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Relmada Therapeutics, Inc. (RLMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.8000 | 3.9300 | 3.6350 | 3.6800 | 3.6800 | 92,699 |
| 02 May 2024 | 3.7680 | 3.7800 | 3.7000 | 3.7200 | 3.7200 | 21,800 |
| 01 May 2024 | 3.6200 | 3.8300 | 3.6200 | 3.6900 | 3.6900 | 64,000 |
| 30 Apr 2024 | 3.5300 | 3.7400 | 3.4600 | 3.6400 | 3.6400 | 147,700 |
| 29 Apr 2024 | 3.8500 | 3.9690 | 3.3500 | 3.5300 | 3.5300 | 241,700 |
| 26 Apr 2024 | 3.6900 | 3.8700 | 3.6200 | 3.8300 | 3.8300 | 80,000 |
| 25 Apr 2024 | 3.7900 | 3.8100 | 3.6600 | 3.7000 | 3.7000 | 85,900 |
| 24 Apr 2024 | 3.9500 | 3.9600 | 3.7500 | 3.8600 | 3.8600 | 114,600 |
| 23 Apr 2024 | 3.9100 | 4.1000 | 3.8200 | 3.9100 | 3.9100 | 143,600 |
| 22 Apr 2024 | 3.9900 | 4.0600 | 3.7000 | 3.8700 | 3.8700 | 178,100 |
| 19 Apr 2024 | 4.3000 | 4.3140 | 3.9500 | 4.0000 | 4.0000 | 152,600 |
| 18 Apr 2024 | 4.6500 | 4.7200 | 4.2700 | 4.3000 | 4.3000 | 86,200 |
| 17 Apr 2024 | 4.6200 | 4.7200 | 4.5200 | 4.6800 | 4.6800 | 85,200 |
| 16 Apr 2024 | 4.4700 | 4.6100 | 4.3200 | 4.5600 | 4.5600 | 63,200 |
| 15 Apr 2024 | 4.6700 | 4.7300 | 4.4130 | 4.4500 | 4.4500 | 125,000 |
| 12 Apr 2024 | 4.6100 | 4.6800 | 4.5400 | 4.6500 | 4.6500 | 120,000 |
| 11 Apr 2024 | 4.6000 | 4.8100 | 4.4950 | 4.6600 | 4.6600 | 117,200 |
| 10 Apr 2024 | 4.7700 | 4.9000 | 4.2900 | 4.5100 | 4.5100 | 158,400 |
| 09 Apr 2024 | 4.9200 | 5.0900 | 4.7450 | 4.8000 | 4.8000 | 88,100 |
| 08 Apr 2024 | 4.6400 | 4.9700 | 4.6400 | 4.8600 | 4.8600 | 63,200 |
| 05 Apr 2024 | 4.7200 | 4.8400 | 4.5300 | 4.5900 | 4.5900 | 101,100 |
| 04 Apr 2024 | 4.7500 | 5.0300 | 4.6600 | 4.6900 | 4.6900 | 178,500 |
| 03 Apr 2024 | 4.9600 | 5.0900 | 4.6800 | 4.7100 | 4.7100 | 144,700 |
| 02 Apr 2024 | 4.9700 | 5.0500 | 4.7900 | 4.9400 | 4.9400 | 136,600 |
| 01 Apr 2024 | 4.6500 | 5.0000 | 4.6000 | 4.8800 | 4.8800 | 126,600 |
| 28 Mar 2024 | 4.7100 | 4.7100 | 4.5000 | 4.6500 | 4.6500 | 113,400 |
| 27 Mar 2024 | 4.8700 | 4.8700 | 4.4000 | 4.5900 | 4.5900 | 149,700 |
| 26 Mar 2024 | 4.9700 | 5.0040 | 4.6350 | 4.6900 | 4.6900 | 103,400 |
| 25 Mar 2024 | 4.8000 | 5.1300 | 4.6800 | 4.9000 | 4.9000 | 271,600 |
| 22 Mar 2024 | 4.6100 | 4.9600 | 4.5400 | 4.8600 | 4.8600 | 267,500 |
| 21 Mar 2024 | 4.4000 | 4.6600 | 3.9900 | 4.6600 | 4.6600 | 651,700 |
| 20 Mar 2024 | 5.5100 | 5.6600 | 4.3200 | 4.4350 | 4.4350 | 688,900 |
| 19 Mar 2024 | 5.5200 | 5.8400 | 5.3600 | 5.3700 | 5.3700 | 231,000 |
| 18 Mar 2024 | 5.5000 | 5.7300 | 5.5000 | 5.5200 | 5.5200 | 123,600 |
| 15 Mar 2024 | 4.9700 | 5.5300 | 4.8000 | 5.4200 | 5.4200 | 194,500 |
| 14 Mar 2024 | 5.5200 | 5.5200 | 4.9300 | 5.0300 | 5.0300 | 163,600 |
| 13 Mar 2024 | 5.5900 | 5.7600 | 5.5700 | 5.6400 | 5.6400 | 128,400 |
| 12 Mar 2024 | 5.8500 | 5.9700 | 5.3400 | 5.5300 | 5.5300 | 221,200 |
| 11 Mar 2024 | 6.0100 | 6.3800 | 5.7600 | 5.7700 | 5.7700 | 164,300 |
| 08 Mar 2024 | 6.1600 | 6.5500 | 6.1600 | 6.3500 | 6.3500 | 119,000 |
| 07 Mar 2024 | 6.4200 | 6.6300 | 6.1600 | 6.3700 | 6.3700 | 138,900 |
| 06 Mar 2024 | 6.3400 | 6.5680 | 6.2600 | 6.4000 | 6.4000 | 101,400 |
| 05 Mar 2024 | 6.2700 | 6.4900 | 6.2600 | 6.3200 | 6.3200 | 85,900 |
| 04 Mar 2024 | 6.8700 | 7.2230 | 6.2700 | 6.3500 | 6.3500 | 245,800 |
| 01 Mar 2024 | 6.2000 | 6.8700 | 6.1200 | 6.8000 | 6.8000 | 512,700 |
| 29 Feb 2024 | 6.1400 | 6.2500 | 5.9800 | 6.1250 | 6.1250 | 110,500 |
| 28 Feb 2024 | 5.9500 | 6.3800 | 5.9300 | 6.1400 | 6.1400 | 161,500 |
| 27 Feb 2024 | 6.0000 | 6.0400 | 5.8000 | 5.9300 | 5.9300 | 163,200 |
| 26 Feb 2024 | 5.7000 | 6.0800 | 5.6000 | 5.9100 | 5.9100 | 154,600 |
| 23 Feb 2024 | 5.5400 | 5.8200 | 5.4830 | 5.6800 | 5.6800 | 125,000 |
| 22 Feb 2024 | 5.7500 | 5.8000 | 5.3800 | 5.5400 | 5.5400 | 129,000 |
| 21 Feb 2024 | 5.8300 | 5.9900 | 5.4100 | 5.6900 | 5.6900 | 223,400 |
| 20 Feb 2024 | 5.6000 | 6.2700 | 5.5600 | 5.9600 | 5.9600 | 469,700 |
| 16 Feb 2024 | 5.2900 | 5.6500 | 5.2000 | 5.5900 | 5.5900 | 176,200 |
| 15 Feb 2024 | 5.4500 | 5.5000 | 5.0100 | 5.2700 | 5.2700 | 248,600 |
| 14 Feb 2024 | 5.2700 | 5.9200 | 5.2700 | 5.5000 | 5.5000 | 356,200 |
| 13 Feb 2024 | 5.3900 | 5.4100 | 5.1100 | 5.1600 | 5.1600 | 204,000 |
| 12 Feb 2024 | 5.5000 | 5.6500 | 5.3700 | 5.5200 | 5.5200 | 205,900 |
| 09 Feb 2024 | 5.2900 | 5.5200 | 5.2100 | 5.4500 | 5.4500 | 206,400 |
| 08 Feb 2024 | 5.1700 | 5.3000 | 5.0500 | 5.2400 | 5.2400 | 206,000 |
| 07 Feb 2024 | 5.4600 | 5.5400 | 4.9900 | 5.1300 | 5.1300 | 346,600 |
| 06 Feb 2024 | 5.2500 | 5.6900 | 5.1100 | 5.4000 | 5.4000 | 615,500 |
| 05 Feb 2024 | 4.6600 | 5.1700 | 4.2500 | 5.0400 | 5.0400 | 724,700 |
| 02 Feb 2024 | 4.5500 | 4.8400 | 4.4400 | 4.6000 | 4.6000 | 253,000 |
| 01 Feb 2024 | 4.3600 | 4.7200 | 4.0900 | 4.5600 | 4.5600 | 700,400 |
| 31 Jan 2024 | 3.9100 | 4.1900 | 3.8700 | 3.9300 | 3.9300 | 172,300 |
| 30 Jan 2024 | 3.7100 | 3.9900 | 3.6200 | 3.9800 | 3.9800 | 269,800 |
| 29 Jan 2024 | 3.6300 | 3.7800 | 3.5500 | 3.7200 | 3.7200 | 191,800 |
| 26 Jan 2024 | 3.6500 | 3.6700 | 3.5210 | 3.6300 | 3.6300 | 71,100 |
| 25 Jan 2024 | 3.5300 | 3.6500 | 3.5100 | 3.6200 | 3.6200 | 75,700 |
| 24 Jan 2024 | 3.4400 | 3.5500 | 3.3200 | 3.5100 | 3.5100 | 138,700 |
| 23 Jan 2024 | 3.6100 | 3.6800 | 3.3800 | 3.4200 | 3.4200 | 81,300 |
| 22 Jan 2024 | 3.4400 | 3.7100 | 3.4400 | 3.6100 | 3.6100 | 231,100 |
| 19 Jan 2024 | 3.4100 | 3.4700 | 3.3500 | 3.4400 | 3.4400 | 86,300 |
| 18 Jan 2024 | 3.3100 | 3.4300 | 3.2600 | 3.4100 | 3.4100 | 96,400 |
| 17 Jan 2024 | 3.2000 | 3.4000 | 3.1000 | 3.3000 | 3.3000 | 217,500 |
| 16 Jan 2024 | 3.1100 | 3.2700 | 3.0800 | 3.2700 | 3.2700 | 145,200 |
| 12 Jan 2024 | 3.3300 | 3.5270 | 3.0800 | 3.1400 | 3.1400 | 157,400 |
| 11 Jan 2024 | 3.3400 | 3.4400 | 3.2600 | 3.3100 | 3.3100 | 226,700 |
| 10 Jan 2024 | 3.4700 | 3.6250 | 3.2700 | 3.3700 | 3.3700 | 299,700 |
| 09 Jan 2024 | 3.4000 | 3.5100 | 3.3050 | 3.4200 | 3.4200 | 230,000 |
| 08 Jan 2024 | 3.3400 | 3.5100 | 3.2500 | 3.4400 | 3.4400 | 307,500 |
| 05 Jan 2024 | 3.1000 | 3.4500 | 2.9200 | 3.3200 | 3.3200 | 638,800 |
| 04 Jan 2024 | 4.5000 | 4.5090 | 3.0600 | 3.0950 | 3.0950 | 2,798,000 |
| 03 Jan 2024 | 4.3800 | 4.7000 | 4.1600 | 4.5300 | 4.5300 | 445,300 |
| 02 Jan 2024 | 4.2400 | 4.4100 | 3.9300 | 4.3700 | 4.3700 | 333,800 |
| 29 Dec 2023 | 3.7500 | 4.3300 | 3.6810 | 4.1400 | 4.1400 | 292,100 |
| 28 Dec 2023 | 4.2200 | 4.3200 | 3.6300 | 3.7900 | 3.7900 | 423,100 |
| 27 Dec 2023 | 3.2800 | 4.3500 | 3.2100 | 4.2200 | 4.2200 | 862,800 |
| 26 Dec 2023 | 3.0500 | 3.3000 | 3.0500 | 3.2800 | 3.2800 | 501,900 |
| 22 Dec 2023 | 3.0000 | 3.2000 | 2.9010 | 3.0600 | 3.0600 | 413,200 |
| 21 Dec 2023 | 2.4900 | 2.9700 | 2.4600 | 2.9500 | 2.9500 | 1,036,700 |
| 20 Dec 2023 | 2.4600 | 2.5700 | 2.4350 | 2.4500 | 2.4500 | 302,900 |
| 19 Dec 2023 | 2.5300 | 2.5600 | 2.4500 | 2.4800 | 2.4800 | 826,200 |
| 18 Dec 2023 | 2.4600 | 2.5500 | 2.4300 | 2.5100 | 2.5100 | 166,600 |
| 15 Dec 2023 | 2.5200 | 2.5800 | 2.4700 | 2.4800 | 2.4800 | 194,900 |
| 14 Dec 2023 | 2.5000 | 2.5600 | 2.4500 | 2.5000 | 2.5000 | 448,200 |
| 13 Dec 2023 | 2.4300 | 2.5200 | 2.4300 | 2.5000 | 2.5000 | 102,800 |
| 12 Dec 2023 | 2.5100 | 2.5500 | 2.4500 | 2.4500 | 2.4500 | 149,000 |
| 11 Dec 2023 | 2.6100 | 2.6100 | 2.5100 | 2.5100 | 2.5100 | 159,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.