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

  • Search Hotels in Sausalito

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

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

3.725 -0.185 (-4.73%)
Streaming Delayed Price Updated: 9:58 AM EST, Jan 30, 2026 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 (%)
Jan 29, 2026 3.950 4.010 3.890 3.910 357,608 -0.04(-1.01%)
Jan 28, 2026 4.100 4.100 3.860 3.950 425,543 -0.15(-3.66%)
Jan 27, 2026 3.970 4.180 3.970 4.100 687,468 +0.13(+3.27%)
Jan 26, 2026 3.910 4.080 3.780 3.970 624,704 +0.07(+1.79%)
Jan 23, 2026 4.310 4.530 3.900 3.900 909,530 -0.06(-1.52%)
Jan 22, 2026 3.830 4.070 3.780 3.960 434,800 +0.15(+3.94%)
Jan 21, 2026 3.980 3.980 3.700 3.810 369,597 -0.13(-3.30%)
Jan 20, 2026 3.670 4.080 3.590 3.940 828,646 +0.20(+5.35%)
Jan 16, 2026 3.800 3.800 3.660 3.740 541,562 -0.06(-1.58%)
Jan 15, 2026 3.870 3.971 3.750 3.800 515,949 -0.04(-1.04%)
Jan 14, 2026 4.040 4.060 3.770 3.840 413,756 -0.22(-5.42%)
Jan 13, 2026 4.090 4.210 3.910 4.060 608,151 -0.05(-1.22%)
Jan 12, 2026 4.310 4.450 4.072 4.110 497,563 -0.20(-4.64%)
Jan 09, 2026 4.450 4.470 4.250 4.310 282,270 -0.12(-2.71%)
Jan 08, 2026 4.300 4.490 4.210 4.430 410,855 +0.11(+2.55%)
Jan 07, 2026 4.080 4.350 4.050 4.320 601,683 +0.24(+5.88%)
Jan 06, 2026 4.230 4.270 4.045 4.080 380,416 -0.15(-3.55%)
Jan 05, 2026 4.370 4.480 3.980 4.230 561,781 -0.14(-3.20%)
Jan 02, 2026 4.910 4.990 4.200 4.370 983,472 -0.46(-9.52%)
Dec 31, 2025 4.530 4.840 4.440 4.830 809,976 +0.30(+6.62%)
Dec 30, 2025 4.460 4.600 4.330 4.530 439,580 +0.08(+1.80%)
Dec 29, 2025 4.460 4.618 4.280 4.450 407,215 -0.06(-1.33%)
Dec 26, 2025 4.570 4.690 4.430 4.510 236,674 -0.09(-1.96%)
Dec 24, 2025 4.490 4.750 4.330 4.600 335,397 +0.11(+2.45%)
Dec 23, 2025 4.510 4.598 4.440 4.490 511,242 +0.00(+0.00%)
Dec 22, 2025 4.600 4.630 4.380 4.490 913,432 +0.14(+3.22%)
Dec 19, 2025 4.160 4.410 4.150 4.350 3,414,060 +0.20(+4.82%)
Dec 18, 2025 4.030 4.300 4.015 4.150 568,863 +0.14(+3.49%)
Dec 17, 2025 4.560 4.580 3.980 4.010 960,633 -0.49(-10.89%)
Dec 16, 2025 4.330 4.790 4.330 4.500 1,228,768 +0.14(+3.21%)
Dec 15, 2025 4.120 4.450 4.010 4.360 611,203 +0.30(+7.39%)
Dec 12, 2025 4.220 4.585 4.010 4.060 1,621,941 -0.13(-3.10%)
Dec 11, 2025 4.400 4.720 4.170 4.190 1,789,234 -0.23(-5.20%)
Dec 10, 2025 4.150 4.505 4.125 4.420 583,674 +0.28(+6.76%)
Dec 09, 2025 4.170 4.600 3.995 4.140 1,228,427 -0.03(-0.72%)
Dec 08, 2025 4.280 4.350 3.950 4.170 883,341 -0.07(-1.65%)
Dec 05, 2025 4.030 4.310 3.990 4.240 637,302 +0.24(+6.00%)
Dec 04, 2025 4.040 4.070 3.830 4.000 878,526 -0.06(-1.48%)
Dec 03, 2025 4.050 4.250 3.700 4.060 1,519,993 +0.02(+0.50%)
Dec 02, 2025 4.390 4.460 3.930 4.040 1,390,598 -0.38(-8.60%)
Dec 01, 2025 4.500 4.500 3.950 4.420 902,384 -0.09(-2.00%)
Nov 28, 2025 4.190 4.560 4.150 4.510 341,233 +0.32(+7.64%)
Nov 26, 2025 4.300 4.300 3.859 4.190 761,441 -0.07(-1.64%)
Nov 25, 2025 4.370 4.380 3.990 4.260 787,604 -0.04(-0.93%)
Nov 24, 2025 4.270 4.345 4.050 4.300 717,477 +0.03(+0.70%)
Nov 21, 2025 4.300 4.373 3.810 4.270 1,176,445 -0.05(-1.16%)
Nov 20, 2025 4.270 4.550 4.140 4.320 1,178,982 +0.14(+3.35%)
Nov 19, 2025 4.490 5.120 4.065 4.180 2,462,778 -0.09(-2.11%)
Nov 18, 2025 3.930 4.390 3.725 4.270 749,332 +0.30(+7.56%)
Nov 17, 2025 3.930 4.320 3.901 3.970 954,003 +0.02(+0.51%)
Nov 14, 2025 3.540 4.340 3.310 3.950 2,301,237 +0.07(+1.80%)
Nov 13, 2025 3.840 4.280 3.745 3.880 1,164,843 -0.03(-0.77%)
Nov 12, 2025 3.330 3.945 3.322 3.910 1,952,295 +0.62(+18.84%)
Nov 11, 2025 3.030 3.710 2.970 3.290 1,272,086 +0.28(+9.30%)
Nov 10, 2025 2.650 3.080 2.650 3.010 1,611,153 +0.36(+13.58%)
Nov 07, 2025 2.600 2.720 2.420 2.650 1,051,947 +0.04(+1.53%)
Nov 06, 2025 2.850 2.860 2.420 2.610 1,068,004 +0.10(+3.98%)
Nov 05, 2025 2.550 2.840 2.430 2.510 976,974 -0.26(-9.39%)
Nov 04, 2025 2.210 2.810 2.190 2.770 22,659,048 +0.57(+25.91%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.