Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Relmada Therapeutics, Inc. - Common Stock (NQ:RLMD)

0.8349 +0.0149 (+1.82%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 06, 2025	0.8200	0.9000	0.7862	0.8349	477,709	+0.01(+1.82%)
Jun 05, 2025	0.7188	0.8739	0.7000	0.8200	1,210,321	+0.08(+11.13%)
Jun 04, 2025	0.6800	0.7500	0.6501	0.7379	316,050	+0.04(+5.82%)
Jun 03, 2025	0.6895	0.7100	0.6802	0.6973	221,283	-0.01(-1.58%)
Jun 02, 2025	0.7328	0.7329	0.6600	0.7085	416,920	-0.04(-5.53%)
May 30, 2025	0.7275	0.7689	0.6920	0.7500	590,027	+0.03(+3.92%)
May 29, 2025	0.7160	0.7497	0.6800	0.7217	618,079	-0.00(-0.44%)
May 28, 2025	0.6900	0.7419	0.6455	0.7249	1,178,539	+0.06(+9.50%)
May 27, 2025	0.6400	0.6981	0.6204	0.6620	688,784	+0.02(+3.53%)
May 23, 2025	0.5904	0.6639	0.5804	0.6394	742,663	+0.02(+3.97%)
May 22, 2025	0.5000	0.6422	0.4900	0.6150	1,066,686	+0.10(+18.43%)
May 21, 2025	0.6500	0.6591	0.4900	0.5193	2,161,869	-0.08(-13.02%)
May 20, 2025	0.5100	0.6063	0.4801	0.5970	1,531,154	+0.09(+17.29%)
May 19, 2025	0.4693	0.5191	0.4354	0.5090	768,460	+0.05(+10.41%)
May 16, 2025	0.4010	0.4998	0.4010	0.4610	1,453,310	+0.05(+11.51%)
May 15, 2025	0.4030	0.4138	0.3817	0.4134	243,996	-0.02(-3.86%)
May 14, 2025	0.4007	0.4422	0.3765	0.4300	913,420	+0.04(+10.26%)
May 13, 2025	0.3864	0.3924	0.3606	0.3900	763,448	-0.01(-2.08%)
May 12, 2025	0.4400	0.4500	0.3842	0.3983	783,104	-0.02(-5.05%)
May 09, 2025	0.3800	0.4199	0.3576	0.4195	613,293	+0.06(+15.47%)
May 08, 2025	0.3406	0.3673	0.3370	0.3633	429,224	+0.02(+5.64%)
May 07, 2025	0.3511	0.3700	0.3233	0.3439	628,125	-0.01(-3.72%)
May 06, 2025	0.3801	0.3892	0.3522	0.3572	641,341	-0.03(-6.78%)
May 05, 2025	0.3700	0.3978	0.3600	0.3832	740,257	+0.02(+4.96%)
May 02, 2025	0.3498	0.3841	0.3315	0.3651	1,203,953	+0.02(+4.40%)
May 01, 2025	0.3200	0.3750	0.3200	0.3497	2,136,009	+0.03(+8.47%)
Apr 30, 2025	0.2700	0.3252	0.2700	0.3224	2,303,413	+0.04(+13.48%)
Apr 29, 2025	0.3201	0.3300	0.2675	0.2841	4,691,561	-0.07(-20.44%)
Apr 28, 2025	0.6100	0.7409	0.3000	0.3571	15,588,797	-0.29(-44.64%)
Apr 25, 2025	0.7373	0.7373	0.5700	0.6451	1,869,318	-0.09(-12.51%)
Apr 24, 2025	0.6194	0.7549	0.5400	0.7373	5,809,432	+0.05(+6.86%)
Apr 23, 2025	0.4110	0.7000	0.4110	0.6900	33,551,892	+0.31(+82.54%)
Apr 22, 2025	0.3300	0.4788	0.3210	0.3780	15,539,192	+0.05(+17.03%)
Apr 21, 2025	0.3001	0.3405	0.3001	0.3230	801,051	+0.03(+11.46%)
Apr 17, 2025	0.2903	0.3156	0.2830	0.2898	113,992	-0.00(-0.75%)
Apr 16, 2025	0.3000	0.3090	0.2708	0.2920	138,002	-0.02(-5.19%)
Apr 15, 2025	0.3009	0.3095	0.2889	0.3080	250,647	+0.01(+2.39%)
Apr 14, 2025	0.3257	0.3300	0.2984	0.3008	245,400	+0.01(+1.79%)
Apr 11, 2025	0.2774	0.2989	0.2688	0.2955	261,244	+0.01(+3.32%)
Apr 10, 2025	0.2680	0.2882	0.2624	0.2860	273,464	+0.03(+10.51%)
Apr 09, 2025	0.2615	0.2750	0.2430	0.2588	340,952	+0.01(+2.78%)
Apr 08, 2025	0.2523	0.2590	0.2456	0.2518	366,177	-0.01(-3.19%)
Apr 07, 2025	0.2720	0.2726	0.2506	0.2601	433,249	-0.01(-4.52%)
Apr 04, 2025	0.2828	0.2828	0.2450	0.2724	378,326	-0.00(-1.27%)
Apr 03, 2025	0.2940	0.3259	0.2759	0.2759	353,810	-0.03(-8.97%)
Apr 02, 2025	0.2856	0.3046	0.2785	0.3031	509,161	+0.03(+10.78%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Relmada Therapeutics, Inc. - Common Stock (NQ:RLMD)

Historical Prices