Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Relmada Therapeutics Inc
(NQ:
RLMD
)
3.030
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2024
6.140
6.250
5.980
6.125
110,487
-0.01(-0.24%)
Feb 28, 2024
5.950
6.380
5.930
6.140
161,477
+0.21(+3.54%)
Feb 27, 2024
6.000
6.040
5.800
5.930
163,231
+0.02(+0.34%)
Feb 26, 2024
5.700
6.080
5.600
5.910
154,572
+0.23(+4.05%)
Feb 23, 2024
5.540
5.820
5.483
5.680
124,988
+0.14(+2.53%)
Feb 22, 2024
5.750
5.800
5.380
5.540
128,957
-0.15(-2.64%)
Feb 21, 2024
5.830
5.990
5.410
5.690
223,397
-0.27(-4.53%)
Feb 20, 2024
5.600
6.270
5.560
5.960
469,714
+0.37(+6.62%)
Feb 16, 2024
5.290
5.650
5.200
5.590
176,244
+0.32(+6.07%)
Feb 15, 2024
5.450
5.500
5.010
5.270
248,556
-0.23(-4.18%)
Feb 14, 2024
5.270
5.920
5.270
5.500
359,214
+0.34(+6.59%)
Feb 13, 2024
5.390
5.410
5.110
5.160
204,033
-0.36(-6.52%)
Feb 12, 2024
5.500
5.650
5.370
5.520
205,942
+0.07(+1.28%)
Feb 09, 2024
5.290
5.520
5.210
5.450
206,445
+0.21(+4.01%)
Feb 08, 2024
5.170
5.300
5.050
5.240
205,963
+0.11(+2.14%)
Feb 07, 2024
5.460
5.540
4.990
5.130
346,636
-0.27(-5.00%)
Feb 06, 2024
5.250
5.690
5.110
5.400
615,468
+0.36(+7.14%)
Feb 05, 2024
4.660
5.170
4.250
5.040
724,762
+0.44(+9.57%)
Feb 02, 2024
4.550
4.840
4.440
4.600
253,029
+0.04(+0.88%)
Feb 01, 2024
4.360
4.720
4.090
4.560
698,137
+0.63(+16.03%)
Jan 31, 2024
3.910
4.190
3.870
3.930
170,578
-0.05(-1.26%)
Jan 30, 2024
3.710
3.990
3.620
3.980
269,832
+0.26(+6.99%)
Jan 29, 2024
3.630
3.780
3.550
3.720
191,762
+0.09(+2.48%)
Jan 26, 2024
3.650
3.670
3.521
3.630
71,087
+0.01(+0.28%)
Jan 25, 2024
3.530
3.650
3.510
3.620
75,740
+0.11(+3.13%)
Jan 24, 2024
3.440
3.550
3.320
3.510
138,662
+0.09(+2.63%)
Jan 23, 2024
3.610
3.680
3.380
3.420
81,312
-0.19(-5.26%)
Jan 22, 2024
3.440
3.710
3.440
3.610
231,090
+0.17(+4.94%)
Jan 19, 2024
3.410
3.470
3.350
3.440
86,334
+0.03(+0.88%)
Jan 18, 2024
3.310
3.430
3.260
3.410
96,388
+0.11(+3.33%)
Jan 17, 2024
3.200
3.400
3.100
3.300
217,518
+0.03(+0.92%)
Jan 16, 2024
3.110
3.270
3.080
3.270
145,221
+0.13(+4.14%)
Jan 12, 2024
3.330
3.527
3.080
3.140
157,425
-0.17(-5.14%)
Jan 11, 2024
3.340
3.440
3.260
3.310
226,679
-0.06(-1.78%)
Jan 10, 2024
3.470
3.625
3.270
3.370
299,693
-0.05(-1.46%)
Jan 09, 2024
3.400
3.510
3.305
3.420
229,980
-0.02(-0.58%)
Jan 08, 2024
3.340
3.510
3.250
3.440
307,539
+0.12(+3.61%)
Jan 05, 2024
3.100
3.450
2.920
3.320
638,753
+0.22(+7.27%)
Jan 04, 2024
4.500
4.509
3.060
3.095
2,791,206
-1.44(-31.68%)
Jan 03, 2024
4.380
4.700
4.160
4.530
445,288
+0.16(+3.66%)
Jan 02, 2024
4.240
4.410
3.930
4.370
333,797
+0.23(+5.56%)
Dec 29, 2023
3.750
4.330
3.681
4.140
292,133
+0.35(+9.23%)
Dec 28, 2023
4.220
4.320
3.630
3.790
423,074
-0.43(-10.19%)
Dec 27, 2023
3.280
4.350
3.210
4.220
862,228
+0.94(+28.66%)
Dec 26, 2023
3.050
3.300
3.050
3.280
501,878
+0.22(+7.19%)
Dec 22, 2023
3.000
3.200
2.901
3.060
413,244
+0.11(+3.73%)
Dec 21, 2023
2.490
2.970
2.460
2.950
1,036,010
+0.50(+20.41%)
Dec 20, 2023
2.460
2.570
2.435
2.450
302,948
-0.03(-1.21%)
Dec 19, 2023
2.530
2.560
2.450
2.480
826,203
-0.03(-1.20%)
Dec 18, 2023
2.460
2.550
2.430
2.510
166,644
+0.03(+1.21%)
Dec 15, 2023
2.520
2.580
2.470
2.480
194,870
-0.02(-0.80%)
Dec 14, 2023
2.500
2.560
2.450
2.500
448,228
+0.00(+0.00%)
Dec 13, 2023
2.430
2.520
2.430
2.500
102,384
+0.05(+2.04%)
Dec 12, 2023
2.510
2.550
2.450
2.450
149,009
-0.06(-2.39%)
Dec 11, 2023
2.610
2.610
2.510
2.510
159,441
-0.05(-1.95%)
Dec 08, 2023
2.560
2.570
2.530
2.560
94,538
+0.00(+0.00%)
Dec 07, 2023
2.560
2.589
2.520
2.560
88,326
+0.01(+0.39%)
Dec 06, 2023
2.530
2.590
2.520
2.550
141,344
+0.05(+2.00%)
Dec 05, 2023
2.500
2.520
2.470
2.500
65,911
-0.01(-0.40%)
Dec 04, 2023
2.520
2.520
2.460
2.510
126,890
+0.00(+0.00%)
Dec 01, 2023
2.450
2.540
2.415
2.510
163,889
+0.04(+1.62%)
Nov 30, 2023
2.560
2.700
2.460
2.470
234,061
-0.04(-1.59%)
Nov 29, 2023
2.720
2.800
2.450
2.510
225,999
-0.23(-8.39%)
Nov 28, 2023
2.820
2.929
2.710
2.740
139,670
-0.11(-3.86%)
Nov 27, 2023
2.950
2.950
2.850
2.850
74,109
-0.05(-1.72%)
Nov 24, 2023
2.920
2.960
2.900
2.900
27,230
+0.05(+1.75%)
Nov 22, 2023
2.940
3.020
2.850
2.850
90,547
-0.09(-3.06%)
Nov 21, 2023
2.990
3.030
2.825
2.940
127,387
-0.01(-0.34%)
Nov 20, 2023
2.840
3.040
2.800
2.950
104,172
+0.15(+5.36%)
Nov 17, 2023
2.980
2.980
2.800
2.800
103,128
-0.15(-5.08%)
Nov 16, 2023
3.040
3.060
2.910
2.950
83,667
-0.08(-2.64%)
Nov 15, 2023
2.970
3.200
2.970
3.030
84,086
+0.08(+2.71%)
Nov 14, 2023
2.840
3.040
2.840
2.950
60,194
+0.13(+4.61%)
Nov 13, 2023
2.880
2.940
2.760
2.820
112,425
-0.08(-2.76%)
Nov 10, 2023
3.020
3.030
2.880
2.900
77,047
-0.09(-3.01%)
Nov 09, 2023
3.010
3.090
2.945
2.990
130,703
-0.01(-0.33%)
Nov 08, 2023
3.000
3.080
2.950
3.000
263,754
-0.05(-1.64%)
Nov 07, 2023
3.060
3.250
3.010
3.050
75,542
-0.08(-2.56%)
Nov 06, 2023
3.140
3.330
3.100
3.130
109,664
-0.03(-0.95%)
Nov 03, 2023
3.090
3.310
3.060
3.160
116,782
+0.11(+3.61%)
Nov 02, 2023
3.000
3.250
2.980
3.050
146,327
+0.07(+2.35%)
Nov 01, 2023
3.010
3.135
2.940
2.980
91,728
-0.01(-0.33%)
Oct 31, 2023
3.020
3.070
2.850
2.990
178,409
+0.00(+0.00%)
Oct 30, 2023
2.990
3.050
2.990
2.990
66,111
+0.00(+0.00%)
Oct 27, 2023
3.120
3.230
2.990
2.990
140,769
-0.15(-4.78%)
Oct 26, 2023
3.210
3.220
3.050
3.140
29,910
+0.06(+1.95%)
Oct 25, 2023
3.040
3.130
3.000
3.080
53,938
+0.06(+1.99%)
Oct 24, 2023
3.110
3.166
2.990
3.020
49,318
+0.02(+0.67%)
Oct 23, 2023
3.000
3.320
2.970
3.000
69,084
-0.03(-0.99%)
Oct 20, 2023
3.160
3.240
2.950
3.030
78,557
-0.07(-2.26%)
Oct 19, 2023
3.440
3.440
3.100
3.100
45,923
-0.38(-10.92%)
Oct 18, 2023
3.470
3.650
3.390
3.480
273,035
-0.05(-1.42%)
Oct 17, 2023
3.220
3.600
3.180
3.530
130,388
+0.40(+12.78%)
Oct 16, 2023
3.060
3.288
3.030
3.130
131,121
+0.03(+0.97%)
Oct 13, 2023
3.180
3.250
3.030
3.100
94,680
-0.10(-3.13%)
Oct 12, 2023
3.480
3.600
3.150
3.200
166,049
-0.33(-9.35%)
Oct 11, 2023
3.290
3.700
3.255
3.530
281,997
+0.14(+4.13%)
Oct 10, 2023
3.130
3.390
3.124
3.390
106,940
+0.27(+8.65%)
Oct 09, 2023
3.040
3.140
2.950
3.120
42,051
+0.08(+2.63%)
Oct 06, 2023
3.000
3.100
2.921
3.040
46,581
+0.04(+1.33%)
Oct 05, 2023
2.990
3.040
2.990
3.000
52,859
+0.01(+0.33%)
Oct 04, 2023
3.080
3.190
2.950
2.990
141,447
-0.11(-3.55%)
Oct 03, 2023
3.050
3.160
3.005
3.100
82,608
+0.05(+1.64%)
Oct 02, 2023
2.970
3.140
2.920
3.050
219,279
+0.05(+1.67%)
Sep 29, 2023
2.950
3.040
2.920
3.000
101,996
+0.06(+2.04%)
Sep 28, 2023
3.150
3.240
2.930
2.940
132,184
-0.21(-6.67%)
Sep 27, 2023
3.140
3.230
3.050
3.150
75,751
+0.00(+0.00%)
Sep 26, 2023
3.030
3.250
2.950
3.150
115,015
+0.05(+1.61%)
Sep 25, 2023
2.770
3.120
2.930
3.100
222,291
+0.31(+11.11%)
Sep 22, 2023
2.770
2.900
2.720
2.790
99,297
-0.08(-2.79%)
Sep 21, 2023
2.900
3.010
2.700
2.870
297,261
-0.09(-3.04%)
Sep 20, 2023
3.330
3.500
2.850
2.960
3,257,763
+0.17(+6.09%)
Sep 19, 2023
2.950
3.050
2.750
2.790
72,000
-0.17(-5.74%)
Sep 18, 2023
3.100
3.210
2.940
2.960
97,911
-0.13(-4.21%)
Sep 15, 2023
3.310
3.320
3.060
3.090
145,050
-0.22(-6.65%)
Sep 14, 2023
3.310
3.350
3.270
3.310
65,405
-0.02(-0.60%)
Sep 13, 2023
3.380
3.410
3.290
3.330
78,227
-0.05(-1.62%)
Sep 12, 2023
3.450
3.450
3.180
3.385
60,424
-0.04(-1.02%)
Sep 11, 2023
3.550
3.550
3.355
3.420
44,476
-0.13(-3.66%)
Sep 08, 2023
3.570
3.770
3.340
3.550
62,870
+0.00(+0.00%)
Sep 07, 2023
3.660
3.750
3.500
3.550
69,955
-0.12(-3.27%)
Sep 06, 2023
3.770
3.780
3.590
3.670
71,220
-0.11(-2.91%)
Sep 05, 2023
3.770
4.000
3.650
3.780
153,259
-0.01(-0.26%)
Sep 01, 2023
3.500
4.090
3.465
3.790
274,703
+0.41(+12.13%)
Aug 31, 2023
3.390
3.600
3.350
3.380
55,348
+0.00(+0.00%)
Aug 30, 2023
3.330
3.420
3.261
3.380
22,670
+0.04(+1.20%)
Aug 29, 2023
3.510
3.672
3.277
3.340
65,332
-0.13(-3.75%)
Aug 28, 2023
3.280
3.540
3.200
3.470
76,098
+0.21(+6.44%)
Aug 25, 2023
3.190
3.310
3.070
3.260
68,359
+0.07(+2.19%)
Aug 24, 2023
2.930
3.290
2.770
3.190
162,746
+0.26(+8.87%)
Aug 23, 2023
3.080
3.120
2.810
2.930
79,424
-0.10(-3.30%)
Aug 22, 2023
3.060
3.140
3.010
3.030
58,964
+0.03(+1.00%)
Aug 21, 2023
2.870
3.150
2.870
3.000
59,867
+0.08(+2.74%)
Aug 18, 2023
2.850
2.990
2.800
2.920
58,619
+0.07(+2.46%)
Aug 17, 2023
3.100
3.160
2.850
2.850
78,183
-0.26(-8.36%)
Aug 16, 2023
3.370
3.500
3.090
3.110
116,838
-0.30(-8.80%)
Aug 15, 2023
3.190
3.600
3.130
3.410
200,673
+0.23(+7.23%)
Aug 14, 2023
3.110
3.290
2.928
3.180
154,523
+0.08(+2.58%)
Aug 11, 2023
2.930
3.200
2.880
3.100
168,597
+0.24(+8.39%)
Aug 10, 2023
2.720
2.920
2.720
2.860
84,585
+0.14(+5.15%)
Aug 09, 2023
2.550
2.790
2.504
2.720
105,370
+0.18(+7.09%)
Aug 08, 2023
2.640
2.740
2.510
2.540
93,917
-0.10(-3.79%)
Aug 07, 2023
2.600
2.650
2.480
2.640
64,296
+0.10(+3.94%)
Aug 04, 2023
2.630
2.720
2.520
2.540
63,705
-0.07(-2.68%)
Aug 03, 2023
2.560
2.700
2.530
2.610
71,234
+0.04(+1.56%)
Aug 02, 2023
2.520
2.630
2.498
2.570
89,274
+0.01(+0.39%)
Aug 01, 2023
2.610
2.620
2.510
2.560
77,598
-0.06(-2.29%)
Jul 31, 2023
2.600
2.752
2.600
2.620
67,295
+0.05(+1.95%)
Jul 28, 2023
2.470
2.600
2.470
2.570
30,230
+0.09(+3.63%)
Jul 27, 2023
2.560
2.590
2.440
2.480
87,506
-0.07(-2.75%)
Jul 26, 2023
2.600
2.620
2.450
2.550
68,755
-0.06(-2.30%)
Jul 25, 2023
2.830
2.830
2.600
2.610
102,664
-0.23(-8.10%)
Jul 24, 2023
2.890
2.900
2.760
2.840
99,074
-0.05(-1.73%)
Jul 21, 2023
2.970
3.025
2.850
2.890
93,491
-0.08(-2.69%)
Jul 20, 2023
2.740
3.040
2.740
2.970
200,668
+0.22(+8.00%)
Jul 19, 2023
2.770
2.950
2.730
2.750
83,792
-0.03(-1.08%)
Jul 18, 2023
2.850
2.970
2.750
2.780
60,908
-0.06(-2.11%)
Jul 17, 2023
2.820
2.900
2.780
2.840
62,523
+0.00(+0.00%)
Jul 14, 2023
2.820
2.930
2.720
2.840
76,138
+0.02(+0.71%)
Jul 13, 2023
2.950
2.980
2.810
2.820
91,088
-0.09(-3.09%)
Jul 12, 2023
2.770
2.960
2.685
2.910
147,778
+0.21(+7.78%)
Jul 11, 2023
2.700
2.850
2.620
2.700
86,440
+0.04(+1.50%)
Jul 10, 2023
2.520
2.710
2.520
2.660
133,658
+0.17(+6.83%)
Jul 07, 2023
2.510
2.560
2.420
2.490
85,164
-0.01(-0.40%)
Jul 06, 2023
2.590
2.650
2.480
2.500
189,570
-0.10(-3.85%)
Jul 05, 2023
2.510
2.640
2.510
2.600
86,743
+0.07(+2.77%)
Jul 03, 2023
2.470
2.590
2.470
2.530
69,026
+0.07(+2.85%)
Jun 30, 2023
2.520
2.570
2.460
2.460
67,313
-0.03(-1.20%)
Jun 29, 2023
2.470
2.640
2.460
2.490
122,547
+0.04(+1.63%)
Jun 28, 2023
2.430
2.480
2.360
2.450
113,095
+0.03(+1.24%)
Jun 27, 2023
2.460
2.510
2.400
2.420
89,309
-0.05(-2.02%)
Jun 26, 2023
2.500
2.590
2.440
2.470
200,888
+0.00(+0.00%)
Jun 23, 2023
2.560
2.600
2.400
2.470
3,562,175
-0.09(-3.52%)
Jun 22, 2023
2.680
2.725
2.530
2.560
158,391
-0.17(-6.23%)
Jun 21, 2023
2.860
2.860
2.535
2.730
214,874
-0.13(-4.55%)
Jun 20, 2023
2.600
2.995
2.490
2.860
324,670
+0.26(+10.00%)
Jun 16, 2023
2.580
2.670
2.420
2.600
308,064
+0.05(+1.96%)
Jun 15, 2023
2.570
2.606
2.460
2.550
140,834
-0.99(-27.97%)
May 08, 2023
3.240
3.750
3.236
3.540
300,379
+0.32(+9.94%)
May 05, 2023
3.130
3.224
2.926
3.220
183,225
+0.18(+5.92%)
May 04, 2023
2.720
3.090
2.660
3.040
283,744
+0.32(+11.76%)
May 03, 2023
2.670
2.840
2.620
2.720
110,189
+0.07(+2.64%)
May 02, 2023
2.700
2.750
2.595
2.650
105,629
-0.07(-2.57%)
May 01, 2023
2.550
2.840
2.370
2.720
124,524
+0.20(+7.94%)
Apr 28, 2023
2.710
2.740
2.490
2.520
165,487
-0.22(-8.03%)
Apr 27, 2023
2.650
2.780
2.620
2.740
87,082
+0.08(+3.01%)
Apr 26, 2023
2.540
2.720
2.485
2.660
177,949
+0.15(+5.98%)
Apr 25, 2023
2.510
2.590
2.440
2.510
111,315
+0.00(+0.00%)
Apr 24, 2023
2.620
2.700
2.470
2.510
127,145
-0.13(-4.92%)
Apr 21, 2023
2.650
2.730
2.520
2.640
137,775
-0.03(-1.12%)
Apr 20, 2023
2.780
2.780
2.600
2.670
82,819
-0.14(-4.98%)
Apr 19, 2023
2.930
2.980
2.771
2.810
82,979
-0.18(-6.02%)
Apr 18, 2023
3.070
3.070
2.900
2.990
200,266
-0.08(-2.61%)
Apr 17, 2023
2.700
3.090
2.550
3.070
231,853
+0.36(+13.28%)
Apr 14, 2023
2.600
2.880
2.570
2.710
305,889
+0.15(+5.86%)
Apr 13, 2023
2.380
2.620
2.375
2.560
154,603
+0.19(+8.02%)
Apr 12, 2023
2.480
2.490
2.340
2.370
102,814
-0.05(-2.07%)
Apr 11, 2023
2.300
2.450
2.275
2.420
250,442
+0.14(+6.14%)
Apr 10, 2023
2.260
2.410
2.210
2.280
296,237
+0.02(+0.88%)
Apr 06, 2023
2.210
2.280
2.116
2.260
240,355
+0.04(+1.80%)
Apr 05, 2023
2.370
2.450
2.180
2.220
236,403
-0.19(-7.88%)
Apr 04, 2023
2.370
2.500
2.180
2.410
458,427
+0.04(+1.69%)
Apr 03, 2023
2.280
2.420
2.210
2.370
340,353
+0.11(+4.87%)
Mar 31, 2023
2.250
2.320
2.120
2.260
339,092
+0.02(+0.89%)
Mar 30, 2023
2.500
2.500
2.230
2.240
219,266
-0.25(-10.04%)
Mar 29, 2023
2.460
2.565
2.380
2.490
132,186
+0.05(+2.05%)
Mar 28, 2023
2.340
2.520
2.270
2.440
221,285
+0.07(+2.95%)
Mar 27, 2023
2.320
2.450
2.300
2.370
158,899
+0.10(+4.41%)
Mar 24, 2023
2.260
2.290
2.000
2.270
314,416
-0.05(-2.16%)
Mar 23, 2023
2.390
2.470
2.220
2.320
205,544
-0.02(-0.85%)
Mar 22, 2023
2.450
2.520
2.340
2.340
156,091
-0.08(-3.31%)
Mar 21, 2023
2.500
2.500
2.370
2.420
201,963
+0.00(+0.00%)
Mar 20, 2023
2.480
2.570
2.410
2.420
151,357
-0.05(-2.02%)
Mar 17, 2023
2.580
2.710
2.340
2.470
364,792
-0.14(-5.36%)
Mar 16, 2023
2.530
2.647
2.420
2.610
227,659
+0.05(+1.95%)
Mar 15, 2023
2.850
2.850
2.540
2.560
351,372
-0.25(-8.90%)
Mar 14, 2023
2.850
2.940
2.770
2.810
153,392
+0.02(+0.72%)
Mar 13, 2023
2.850
2.970
2.770
2.790
199,488
-0.10(-3.46%)
Mar 10, 2023
3.110
3.190
2.850
2.890
244,895
-0.23(-7.37%)
Mar 09, 2023
3.290
3.460
3.020
3.120
271,750
-0.17(-5.17%)
Mar 08, 2023
3.360
3.390
3.211
3.290
158,105
+0.00(+0.00%)
Mar 07, 2023
3.490
3.510
3.270
3.290
170,179
-0.14(-4.08%)
Mar 06, 2023
3.560
3.630
3.380
3.430
262,634
-0.13(-3.65%)
Mar 03, 2023
3.420
3.640
3.410
3.560
156,557
+0.14(+4.09%)
Mar 02, 2023
3.310
3.510
3.250
3.420
227,941
+0.06(+1.79%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.